Cotação atual, histórico e gráfico do papel: MILS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MILS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/08/2026	-0,06%	-0,01	15,65	15,66	15,64	15,71	6M	1.073
20/08/2026	0,19%	0,03	15,66	15,60	15,58	15,66	11M	1.990
19/08/2026	0,13%	0,02	15,63	15,61	15,59	15,67	6M	1.651
18/08/2026	-0,32%	-0,05	15,61	15,73	15,61	15,73	8M	1.987
17/08/2026	0,38%	0,06	15,66	15,54	15,54	15,69	6M	834
14/08/2026	-0,26%	-0,04	15,60	15,61	15,57	15,64	21M	2.041
13/08/2026	0,45%	0,07	15,64	15,57	15,56	15,64	7M	1.624
12/08/2026	0,00%	0,00	15,57	15,60	15,54	15,62	7M	1.184
11/08/2026	-0,70%	-0,11	15,57	15,65	15,55	15,67	9M	2.651
10/08/2026	0,51%	0,08	15,68	15,54	15,54	15,68	13M	1.676
07/08/2026	-0,32%	-0,05	15,60	15,64	15,47	15,66	8M	2.275
06/08/2026	0,32%	0,05	15,65	15,61	15,52	15,71	11M	3.538
05/08/2026	-1,33%	-0,21	15,60	15,79	15,54	15,85	10M	3.128
04/08/2026	0,06%	0,01	15,81	15,79	15,79	15,94	6M	2.302
03/08/2026	0,32%	0,05	15,80	15,78	15,70	15,80	14M	1.276
31/07/2026	0,64%	0,10	15,75	15,56	15,56	15,75	8M	852
30/07/2026	0,38%	0,06	15,65	15,57	15,55	15,66	6M	1.516
29/07/2026	0,58%	0,09	15,59	15,48	15,47	15,62	11M	1.894
28/07/2026	0,52%	0,08	15,50	15,54	15,47	15,58	59M	2.646
27/07/2026	-0,06%	-0,01	15,42	15,38	15,32	15,46	4M	1.023
24/07/2026	0,00%	0,00	15,43	15,37	15,33	15,43	7M	1.273
23/07/2026	0,19%	0,03	15,43	15,45	15,36	15,47	5M	775
22/07/2026	0,33%	0,05	15,40	15,35	15,33	15,44	5M	964
21/07/2026	0,33%	0,05	15,35	15,30	15,28	15,38	14M	3.018
20/07/2026	-0,97%	-0,15	15,30	15,46	15,30	15,49	10M	1.975
17/07/2026	0,06%	0,01	15,45	15,38	15,38	15,46	8M	2.009
16/07/2026	-0,39%	-0,06	15,44	15,45	15,36	15,51	4M	756
15/07/2026	0,06%	0,01	15,50	15,50	15,40	15,51	19M	708
14/07/2026	0,58%	0,09	15,49	15,41	15,37	15,49	13M	1.290
13/07/2026	-0,26%	-0,04	15,40	15,45	15,37	15,48	5M	941
10/07/2026	-0,06%	-0,01	15,44	15,57	15,37	15,61	34M	2.486
09/07/2026	0,65%	0,10	15,45	15,33	15,31	15,50	10M	1.376
08/07/2026	0,39%	0,06	15,35	15,24	15,20	15,35	8M	933
07/07/2026	-0,52%	-0,08	15,29	15,37	15,17	15,41	19M	2.717
06/07/2026	-0,32%	-0,05	15,37	15,36	15,35	15,42	6M	773
03/07/2026	-0,52%	-0,08	15,42	15,49	15,35	15,52	8M	1.222
02/07/2026	0,52%	0,08	15,50	15,42	15,32	15,50	47M	3.577
01/07/2026	-1,15%	-0,18	15,42	15,59	15,32	15,62	29M	2.313
30/06/2026	0,39%	0,06	15,60	15,49	15,48	15,65	8M	1.581
29/06/2026	0,32%	0,05	15,54	15,49	15,47	15,54	6M	960
26/06/2026	0,19%	0,03	15,49	15,45	15,41	15,50	9M	1.746
25/06/2026	0,45%	0,07	15,46	15,33	15,33	15,46	12M	2.741
24/06/2026	0,07%	0,01	15,39	15,34	15,30	15,39	10M	1.209
23/06/2026	0,52%	0,08	15,38	15,30	15,26	15,38	22M	1.724
22/06/2026	0,20%	0,03	15,30	15,24	15,23	15,33	9M	1.928
19/06/2026	-0,20%	-0,03	15,27	15,32	15,23	15,33	11M	989
18/06/2026	0,59%	0,09	15,30	15,21	15,21	15,37	11M	2.651
17/06/2026	-0,13%	-0,02	15,21	15,25	15,19	15,41	15M	2.562
16/06/2026	0,20%	0,03	15,23	15,19	15,17	15,30	7M	1.019
15/06/2026	0,00%	0,00	15,20	15,20	15,17	15,32	10M	2.340
12/06/2026	-0,98%	-0,15	15,20	15,28	15,19	15,38	9M	1.419
11/06/2026	1,19%	0,18	15,35	15,17	15,15	15,39	19M	2.092
10/06/2026	-0,13%	-0,02	15,17	15,17	15,15	15,23	12M	1.413
09/06/2026	0,00%	0,00	15,19	15,22	15,17	15,26	15M	1.240
08/06/2026	-0,46%	-0,07	15,19	15,20	15,16	15,25	8M	1.255
05/06/2026	0,26%	0,04	15,26	15,22	14,99	15,26	17M	2.029
03/06/2026	-0,52%	-0,08	15,22	15,22	15,21	15,29	26M	7.447
02/06/2026	0,00%	0,00	15,30	15,21	15,15	15,32	24M	2.919
01/06/2026	0,66%	0,10	15,30	15,25	15,15	15,33	83M	2.921
29/05/2026	-0,07%	-0,01	15,20	15,21	15,16	15,28	33M	6.068
28/05/2026	0,46%	0,07	15,21	15,19	15,15	15,28	30M	3.144
27/05/2026	0,60%	0,09	15,14	15,10	15,06	15,24	31M	5.522
26/05/2026	0,00%	0,00	15,05	15,04	15,02	15,15	35M	8.390
25/05/2026	14,89%	1,95	15,05	15,15	14,95	15,25	82M	6.419
22/05/2026	-1,36%	-0,18	13,10	13,30	13,08	13,40	7M	2.065
21/05/2026	-0,45%	-0,06	13,28	13,42	12,93	13,42	9M	3.439
20/05/2026	7,06%	0,88	13,34	12,46	12,46	13,49	20M	3.954
19/05/2026	-1,11%	-0,14	12,46	12,60	12,34	12,62	6M	2.429
18/05/2026	-0,71%	-0,09	12,60	12,69	12,51	12,83	6M	2.468
15/05/2026	-1,40%	-0,18	12,69	12,75	12,52	12,75	7M	1.655
14/05/2026	0,55%	0,07	12,87	12,78	12,75	13,01	6M	1.815
13/05/2026	-0,93%	-0,12	12,80	12,89	12,73	13,12	18M	3.742
12/05/2026	0,70%	0,09	12,92	12,77	12,70	13,03	9M	2.421
11/05/2026	-0,47%	-0,06	12,83	12,89	12,74	13,05	16M	2.797
08/05/2026	-0,08%	-0,01	12,89	12,97	12,89	13,30	20M	4.585
07/05/2026	2,06%	0,26	12,90	12,99	12,70	13,17	12M	4.296
06/05/2026	0,72%	0,09	12,64	12,65	12,64	12,99	7M	1.886
05/05/2026	-0,08%	-0,01	12,55	12,51	12,50	12,65	4M	1.119
04/05/2026	-1,18%	-0,15	12,56	12,71	12,45	12,73	14M	2.591
30/04/2026	0,71%	0,09	12,71	12,80	12,63	12,86	7M	2.062
29/04/2026	-1,64%	-0,21	12,62	12,79	12,57	12,84	9M	2.961
28/04/2026	-1,46%	-0,19	12,83	13,02	12,75	13,02	7M	1.820
27/04/2026	-1,06%	-0,14	13,02	13,26	12,94	13,26	8M	2.512
24/04/2026	-0,53%	-0,07	13,16	13,24	13,01	13,34	9M	3.134
23/04/2026	-1,56%	-0,21	13,23	13,40	13,21	13,65	19M	5.407
22/04/2026	-7,31%	-1,06	13,44	13,77	13,37	13,83	16M	3.566
20/04/2026	2,33%	0,33	14,50	14,50	14,30	14,69	22M	3.279
17/04/2026	-0,77%	-0,11	14,17	14,30	14,11	14,51	13M	2.646
16/04/2026	-1,31%	-0,19	14,28	14,56	14,15	14,62	11M	2.609
15/04/2026	-0,69%	-0,10	14,47	14,55	14,42	14,68	9M	2.001
14/04/2026	0,48%	0,07	14,57	14,58	14,51	14,69	10M	3.371
13/04/2026	0,97%	0,14	14,50	14,50	14,25	14,64	13M	2.662
10/04/2026	0,77%	0,11	14,36	14,26	14,20	14,54	8M	2.248
09/04/2026	1,71%	0,24	14,25	14,03	13,99	14,33	14M	3.216
08/04/2026	3,17%	0,43	14,01	14,06	14,00	14,31	40M	3.076
07/04/2026	-1,95%	-0,27	13,58	13,97	13,45	13,98	17M	2.303
06/04/2026	0,00%	0,00	13,85	13,99	13,80	14,09	9M	2.693
02/04/2026	-0,65%	-0,09	13,85	13,96	13,65	13,96	14M	3.800
01/04/2026	0,80%	0,11	13,94	13,90	13,80	14,03	24M	4.071
31/03/2026	2,75%	0,37	13,83	13,53	13,37	13,85	48M	5.288
30/03/2026	0,98%	0,13	13,46	13,40	13,31	13,56	13M	4.089
27/03/2026	-1,84%	-0,25	13,33	13,48	13,31	13,60	8M	1.905
26/03/2026	-2,09%	-0,29	13,58	13,80	13,42	13,80	7M	2.200
25/03/2026	0,29%	0,04	13,87	13,91	13,81	14,05	9M	2.851
24/03/2026	-0,07%	-0,01	13,83	13,82	13,62	13,85	7M	2.007
23/03/2026	4,14%	0,55	13,84	13,36	13,36	13,90	12M	3.077
20/03/2026	-3,35%	-0,46	13,29	13,57	13,29	13,78	50M	4.524
19/03/2026	-0,51%	-0,07	13,75	13,87	13,43	13,90	12M	5.190
18/03/2026	-1,85%	-0,26	13,82	14,07	13,74	14,07	6M	2.264
17/03/2026	0,14%	0,02	14,08	14,15	13,87	14,25	11M	2.521
16/03/2026	0,72%	0,10	14,06	14,08	13,99	14,25	6M	2.094
13/03/2026	-1,62%	-0,23	13,96	14,29	13,87	14,43	5M	1.700
12/03/2026	-4,77%	-0,71	14,19	14,77	14,08	14,81	11M	2.949
11/03/2026	-0,53%	-0,08	14,90	14,97	14,81	15,15	6M	1.393
10/03/2026	2,25%	0,33	14,98	14,76	14,67	15,19	9M	2.405
09/03/2026	1,81%	0,26	14,65	14,35	14,23	14,75	9M	2.578
06/03/2026	-3,42%	-0,51	14,39	14,80	14,30	14,87	12M	2.605
05/03/2026	-1,26%	-0,19	14,90	15,01	14,78	15,10	7M	2.150
04/03/2026	1,48%	0,22	15,09	14,86	14,86	15,16	9M	2.204
03/03/2026	-1,85%	-0,28	14,87	14,99	14,59	15,02	14M	4.440
02/03/2026	0,33%	0,05	15,15	15,08	14,74	15,23	15M	2.079
27/02/2026	-0,79%	-0,12	15,10	15,18	15,03	15,27	10M	3.215
26/02/2026	-0,26%	-0,04	15,22	15,29	15,01	15,39	9M	2.679
25/02/2026	-2,43%	-0,38	15,26	15,68	15,20	15,72	12M	2.842
24/02/2026	2,02%	0,31	15,64	15,40	15,26	15,64	23M	3.563
23/02/2026	0,13%	0,02	15,33	15,47	15,08	15,47	19M	3.422
20/02/2026	0,86%	0,13	15,31	15,08	14,92	15,31	13M	3.168
19/02/2026	0,20%	0,03	15,18	15,18	14,92	15,24	39M	3.171
18/02/2026	0,60%	0,09	15,15	15,06	15,06	15,27	4M	1.020
13/02/2026	-0,92%	-0,14	15,06	15,13	14,83	15,14	11M	2.442
12/02/2026	-0,98%	-0,15	15,20	15,27	15,04	15,35	13M	3.236
11/02/2026	1,05%	0,16	15,35	15,17	15,14	15,46	17M	2.180
10/02/2026	-0,13%	-0,02	15,19	15,29	15,08	15,32	7M	1.791
09/02/2026	-	-	15,21	15,16	15,08	15,28	8M	1.655

Date,Open,High,Low,Close,Volume
21-Aug-26,15.66,15.71,15.64,15.65,5780052
20-Aug-26,15.60,15.66,15.58,15.66,10617963
19-Aug-26,15.61,15.67,15.59,15.63,5612019
18-Aug-26,15.73,15.73,15.61,15.61,7695750
17-Aug-26,15.54,15.69,15.54,15.66,5660430
14-Aug-26,15.61,15.64,15.57,15.60,20892813
13-Aug-26,15.57,15.64,15.56,15.64,7098629
12-Aug-26,15.60,15.62,15.54,15.57,6737793
11-Aug-26,15.65,15.67,15.55,15.57,8613060
10-Aug-26,15.54,15.68,15.54,15.68,13476451
07-Aug-26,15.64,15.66,15.47,15.60,7604554
06-Aug-26,15.61,15.71,15.52,15.65,11405808
05-Aug-26,15.79,15.85,15.54,15.60,10292559
04-Aug-26,15.79,15.94,15.79,15.81,6083722
03-Aug-26,15.78,15.80,15.70,15.80,14263858
31-Jul-26,15.56,15.75,15.56,15.75,7668697
30-Jul-26,15.57,15.66,15.55,15.65,5677647
29-Jul-26,15.48,15.62,15.47,15.59,10791833
28-Jul-26,15.54,15.58,15.47,15.50,58652707
27-Jul-26,15.38,15.46,15.32,15.42,3775677
24-Jul-26,15.37,15.43,15.33,15.43,6984755
23-Jul-26,15.45,15.47,15.36,15.43,4528884
22-Jul-26,15.35,15.44,15.33,15.40,5295155
21-Jul-26,15.30,15.38,15.28,15.35,13740139
20-Jul-26,15.46,15.49,15.30,15.30,9953075
17-Jul-26,15.38,15.46,15.38,15.45,8275466
16-Jul-26,15.45,15.51,15.36,15.44,4453292
15-Jul-26,15.50,15.51,15.40,15.50,19072801
14-Jul-26,15.41,15.49,15.37,15.49,13316642
13-Jul-26,15.45,15.48,15.37,15.40,4782410
10-Jul-26,15.57,15.61,15.37,15.44,33642767
09-Jul-26,15.33,15.50,15.31,15.45,9552364
08-Jul-26,15.24,15.35,15.20,15.35,7568047
07-Jul-26,15.37,15.41,15.17,15.29,18946896
06-Jul-26,15.36,15.42,15.35,15.37,6034855
03-Jul-26,15.49,15.52,15.35,15.42,8206695
02-Jul-26,15.42,15.50,15.32,15.50,46678463
01-Jul-26,15.59,15.62,15.32,15.42,28912672
30-Jun-26,15.49,15.65,15.48,15.60,7948649
29-Jun-26,15.49,15.54,15.47,15.54,6149853
26-Jun-26,15.45,15.50,15.41,15.49,8758195
25-Jun-26,15.33,15.46,15.33,15.46,11912190
24-Jun-26,15.34,15.39,15.30,15.39,10151132
23-Jun-26,15.30,15.38,15.26,15.38,22109275
22-Jun-26,15.24,15.33,15.23,15.30,9137192
19-Jun-26,15.32,15.33,15.23,15.27,10671711
18-Jun-26,15.21,15.37,15.21,15.30,10831739
17-Jun-26,15.25,15.41,15.19,15.21,15182113
16-Jun-26,15.19,15.30,15.17,15.23,6715890
15-Jun-26,15.20,15.32,15.17,15.20,9934875
12-Jun-26,15.28,15.38,15.19,15.20,9175014
11-Jun-26,15.17,15.39,15.15,15.35,19018981
10-Jun-26,15.17,15.23,15.15,15.17,11506828
09-Jun-26,15.22,15.26,15.17,15.19,14738260
08-Jun-26,15.20,15.25,15.16,15.19,7511493
05-Jun-26,15.22,15.26,14.99,15.26,17218235
03-Jun-26,15.22,15.29,15.21,15.22,25791175
02-Jun-26,15.21,15.32,15.15,15.30,23954911
01-Jun-26,15.25,15.33,15.15,15.30,82603184
29-May-26,15.21,15.28,15.16,15.20,32511635
28-May-26,15.19,15.28,15.15,15.21,29739732
27-May-26,15.10,15.24,15.06,15.14,30765347
26-May-26,15.04,15.15,15.02,15.05,34530216
25-May-26,15.15,15.25,14.95,15.05,81716795
22-May-26,13.30,13.40,13.08,13.10,6925326
21-May-26,13.42,13.42,12.93,13.28,9261020
20-May-26,12.46,13.49,12.46,13.34,20322743
19-May-26,12.60,12.62,12.34,12.46,6379720
18-May-26,12.69,12.83,12.51,12.60,6237635
15-May-26,12.75,12.75,12.52,12.69,7130271
14-May-26,12.78,13.01,12.75,12.87,5939931
13-May-26,12.89,13.12,12.73,12.80,18150464
12-May-26,12.77,13.03,12.70,12.92,8602499
11-May-26,12.89,13.05,12.74,12.83,16256778
08-May-26,12.97,13.30,12.89,12.89,20228054
07-May-26,12.99,13.17,12.70,12.90,12288833
06-May-26,12.65,12.99,12.64,12.64,6905569
05-May-26,12.51,12.65,12.50,12.55,4082424
04-May-26,12.71,12.73,12.45,12.56,14253742
30-Apr-26,12.80,12.86,12.63,12.71,7488605
29-Apr-26,12.79,12.84,12.57,12.62,8793826
28-Apr-26,13.02,13.02,12.75,12.83,7134117
27-Apr-26,13.26,13.26,12.94,13.02,7876023
24-Apr-26,13.24,13.34,13.01,13.16,9496963
23-Apr-26,13.40,13.65,13.21,13.23,18964081
22-Apr-26,13.77,13.83,13.37,13.44,16210794
20-Apr-26,14.50,14.69,14.30,14.50,22082412
17-Apr-26,14.30,14.51,14.11,14.17,12782473
16-Apr-26,14.56,14.62,14.15,14.28,10712579
15-Apr-26,14.55,14.68,14.42,14.47,8743666
14-Apr-26,14.58,14.69,14.51,14.57,10425731
13-Apr-26,14.50,14.64,14.25,14.50,13460599
10-Apr-26,14.26,14.54,14.20,14.36,8391212
09-Apr-26,14.03,14.33,13.99,14.25,14159618
08-Apr-26,14.06,14.31,14.00,14.01,40298852
07-Apr-26,13.97,13.98,13.45,13.58,16623775
06-Apr-26,13.99,14.09,13.80,13.85,8787966
02-Apr-26,13.96,13.96,13.65,13.85,13767424
01-Apr-26,13.90,14.03,13.80,13.94,24191462
31-Mar-26,13.53,13.85,13.37,13.83,48320686
30-Mar-26,13.40,13.56,13.31,13.46,12503077
27-Mar-26,13.48,13.60,13.31,13.33,8038519
26-Mar-26,13.80,13.80,13.42,13.58,6809111
25-Mar-26,13.91,14.05,13.81,13.87,9037150
24-Mar-26,13.82,13.85,13.62,13.83,7025015
23-Mar-26,13.36,13.90,13.36,13.84,12378127
20-Mar-26,13.57,13.78,13.29,13.29,49735214
19-Mar-26,13.87,13.90,13.43,13.75,12028271
18-Mar-26,14.07,14.07,13.74,13.82,6493994
17-Mar-26,14.15,14.25,13.87,14.08,10517873
16-Mar-26,14.08,14.25,13.99,14.06,5866889
13-Mar-26,14.29,14.43,13.87,13.96,4993537
12-Mar-26,14.77,14.81,14.08,14.19,11179807
11-Mar-26,14.97,15.15,14.81,14.90,5770695
10-Mar-26,14.76,15.19,14.67,14.98,9288532
09-Mar-26,14.35,14.75,14.23,14.65,8856125
06-Mar-26,14.80,14.87,14.30,14.39,12416712
05-Mar-26,15.01,15.10,14.78,14.90,7200626
04-Mar-26,14.86,15.16,14.86,15.09,8576035
03-Mar-26,14.99,15.02,14.59,14.87,13791974
02-Mar-26,15.08,15.23,14.74,15.15,14553196
27-Feb-26,15.18,15.27,15.03,15.10,10048688
26-Feb-26,15.29,15.39,15.01,15.22,8736123
25-Feb-26,15.68,15.72,15.20,15.26,12434811
24-Feb-26,15.40,15.64,15.26,15.64,23221788
23-Feb-26,15.47,15.47,15.08,15.33,18919580
20-Feb-26,15.08,15.31,14.92,15.31,12582475
19-Feb-26,15.18,15.24,14.92,15.18,38911014
18-Feb-26,15.06,15.27,15.06,15.15,3959127
13-Feb-26,15.13,15.14,14.83,15.06,10918787
12-Feb-26,15.27,15.35,15.04,15.20,13355085
11-Feb-26,15.17,15.46,15.14,15.35,17356278
10-Feb-26,15.29,15.32,15.08,15.19,6786115
09-Feb-26,15.16,15.28,15.08,15.21,8320243

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MILS3