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
26/07/2024	2,08%	0,23	11,30	11,21	11,05	11,31	6M	2.334
25/07/2024	-0,90%	-0,10	11,07	11,23	11,00	11,25	9M	3.106
24/07/2024	-1,33%	-0,15	11,17	11,32	11,12	11,32	8M	2.991
23/07/2024	-1,31%	-0,15	11,32	11,49	11,28	11,49	6M	2.694
22/07/2024	1,77%	0,20	11,47	11,39	11,28	11,57	8M	3.365
19/07/2024	0,00%	0,00	11,27	11,50	11,23	11,50	6M	1.833
18/07/2024	-1,57%	-0,18	11,27	11,50	11,17	11,50	16M	5.031
17/07/2024	0,53%	0,06	11,45	11,31	11,30	11,46	19M	3.543
16/07/2024	0,09%	0,01	11,39	11,33	10,94	11,65	11M	3.316
15/07/2024	-1,22%	-0,14	11,38	11,69	11,37	11,69	5M	2.148
12/07/2024	0,09%	0,01	11,52	11,51	11,50	11,61	6M	2.723
11/07/2024	2,22%	0,25	11,51	11,51	11,30	11,75	12M	5.582
10/07/2024	-2,09%	-0,24	11,26	11,52	11,25	11,71	10M	3.836
09/07/2024	2,50%	0,28	11,50	11,23	11,07	11,50	13M	3.599
08/07/2024	-0,71%	-0,08	11,22	11,28	11,01	11,28	13M	2.474
05/07/2024	0,80%	0,09	11,30	11,23	10,90	11,30	17M	4.262
04/07/2024	5,16%	0,55	11,21	10,87	10,77	11,32	17M	4.973
03/07/2024	4,10%	0,42	10,66	10,49	10,42	10,81	11M	3.647
02/07/2024	-0,39%	-0,04	10,24	10,28	10,22	10,37	9M	2.976
01/07/2024	-2,00%	-0,21	10,28	10,55	10,25	10,55	10M	3.060
28/06/2024	-1,96%	-0,21	10,49	10,60	10,40	10,64	7M	2.476
27/06/2024	2,59%	0,27	10,70	10,52	10,43	10,70	6M	2.885
26/06/2024	-2,16%	-0,23	10,43	10,63	10,34	10,75	12M	2.455
25/06/2024	0,38%	0,04	10,66	10,57	10,53	10,78	9M	2.252
24/06/2024	1,34%	0,14	10,62	10,57	10,44	10,83	13M	5.053
21/06/2024	0,48%	0,05	10,48	10,28	10,28	10,61	6M	2.505
20/06/2024	0,00%	0,00	10,43	10,47	10,42	10,71	13M	4.999
19/06/2024	0,48%	0,05	10,43	10,38	10,19	10,49	9M	3.573
18/06/2024	2,67%	0,27	10,38	10,11	10,08	10,50	9M	3.548
17/06/2024	-0,98%	-0,10	10,11	10,15	10,05	10,25	10M	3.390
14/06/2024	0,49%	0,05	10,21	10,12	10,11	10,47	11M	3.711
13/06/2024	-3,05%	-0,32	10,16	10,50	10,05	10,51	19M	7.900
12/06/2024	-2,96%	-0,32	10,48	10,99	10,47	11,00	17M	5.257
11/06/2024	0,93%	0,10	10,80	10,79	10,70	10,94	8M	3.121
10/06/2024	-3,25%	-0,36	10,70	11,11	10,63	11,11	11M	3.112
07/06/2024	-3,74%	-0,43	11,06	11,48	11,05	11,48	13M	2.755
06/06/2024	-0,09%	-0,01	11,49	11,58	11,40	11,61	15M	3.511
05/06/2024	-2,21%	-0,26	11,50	11,76	11,50	11,81	11M	2.624
04/06/2024	-1,01%	-0,12	11,76	11,94	11,53	11,94	16M	3.418
03/06/2024	-0,67%	-0,08	11,88	11,92	11,85	12,09	15M	3.700
31/05/2024	-1,97%	-0,24	11,96	12,23	11,81	12,23	19M	3.877
29/05/2024	-0,33%	-0,04	12,20	12,27	12,10	12,27	12M	6.191
28/05/2024	-1,05%	-0,13	12,24	12,39	12,22	12,51	11M	2.394
27/05/2024	-0,16%	-0,02	12,37	12,32	12,27	12,43	11M	2.094
24/05/2024	-2,98%	-0,38	12,39	12,77	12,30	12,82	15M	2.791
23/05/2024	-0,23%	-0,03	12,77	12,94	12,62	12,95	16M	3.321
22/05/2024	-1,54%	-0,20	12,80	12,96	12,73	13,03	14M	2.318
21/05/2024	-0,46%	-0,06	13,00	13,00	12,80	13,07	14M	2.886
20/05/2024	0,46%	0,06	13,06	13,00	12,98	13,15	24M	2.236
17/05/2024	-0,54%	-0,07	13,00	13,08	12,95	13,08	18M	2.266
16/05/2024	0,38%	0,05	13,07	13,02	13,00	13,15	34M	3.798
15/05/2024	-0,08%	-0,01	13,02	12,96	12,96	13,13	28M	3.883
14/05/2024	-0,15%	-0,02	13,03	13,06	12,98	13,20	47M	2.251
13/05/2024	0,00%	0,00	13,05	13,07	12,99	13,15	12M	2.964
10/05/2024	-0,68%	-0,09	13,05	13,18	12,93	13,20	24M	5.767
09/05/2024	-5,54%	-0,77	13,14	13,70	13,03	13,80	49M	7.960
08/05/2024	0,65%	0,09	13,91	13,73	13,70	13,99	11M	2.714
07/05/2024	0,14%	0,02	13,82	13,79	13,58	13,92	9M	2.809
06/05/2024	-0,43%	-0,06	13,80	13,85	13,73	13,98	9M	2.896
03/05/2024	0,36%	0,05	13,86	13,87	13,75	14,10	18M	5.663
02/05/2024	4,07%	0,54	13,81	13,36	13,36	13,90	21M	4.959
30/04/2024	-1,34%	-0,18	13,27	13,49	13,22	13,50	14M	4.610
29/04/2024	-0,15%	-0,02	13,45	13,45	13,28	13,56	12M	1.853
26/04/2024	1,13%	0,15	13,47	13,47	13,42	13,61	12M	2.029
25/04/2024	-0,15%	-0,02	13,32	13,36	12,85	13,36	12M	2.939
24/04/2024	-1,04%	-0,14	13,34	13,45	13,23	13,58	10M	2.620
23/04/2024	-0,15%	-0,02	13,48	13,39	13,26	13,59	18M	2.963
22/04/2024	2,12%	0,28	13,50	13,21	13,06	13,50	24M	4.444
19/04/2024	1,38%	0,18	13,22	13,07	13,02	13,50	21M	3.119
18/04/2024	0,38%	0,05	13,04	12,94	12,94	13,30	16M	4.247
17/04/2024	1,01%	0,13	12,99	12,85	12,85	13,31	14M	3.299
16/04/2024	0,08%	0,01	12,86	12,73	12,60	13,22	33M	4.126
15/04/2024	-2,80%	-0,37	12,85	13,22	12,85	13,22	20M	5.210
12/04/2024	-0,30%	-0,04	13,22	13,25	12,96	13,25	15M	3.334
11/04/2024	-0,82%	-0,11	13,26	13,29	13,20	13,43	4M	1.143
10/04/2024	-1,40%	-0,19	13,37	13,60	13,20	13,60	8M	2.236
09/04/2024	1,65%	0,22	13,56	13,40	13,37	13,63	12M	2.616
08/04/2024	0,60%	0,08	13,34	13,22	13,12	13,47	8M	2.262
05/04/2024	-0,53%	-0,07	13,26	13,35	13,14	13,54	11M	2.445
04/04/2024	0,53%	0,07	13,33	13,26	13,26	13,69	13M	2.615
03/04/2024	-0,90%	-0,12	13,26	13,32	13,02	13,47	15M	2.862
02/04/2024	-1,47%	-0,20	13,38	13,64	12,99	13,64	19M	3.899
01/04/2024	0,52%	0,07	13,58	13,45	13,45	13,71	10M	3.466
28/03/2024	-0,59%	-0,08	13,51	13,59	13,45	13,75	6M	1.790
27/03/2024	0,67%	0,09	13,59	13,41	13,12	13,76	12M	3.848
26/03/2024	4,09%	0,53	13,50	13,03	12,95	13,69	16M	3.796
25/03/2024	-0,69%	-0,09	12,97	13,15	12,85	13,15	6M	2.119
22/03/2024	-1,80%	-0,24	13,06	13,19	12,96	13,23	8M	3.360
21/03/2024	-2,42%	-0,33	13,30	13,61	13,19	13,65	9M	2.352
20/03/2024	4,44%	0,58	13,63	13,34	13,20	13,84	29M	5.005
19/03/2024	1,16%	0,15	13,05	12,93	12,77	13,14	4M	1.353
18/03/2024	0,55%	0,07	12,90	12,99	12,74	12,99	5M	1.811
15/03/2024	-0,47%	-0,06	12,83	12,95	12,80	12,99	7M	2.535
14/03/2024	-3,59%	-0,48	12,89	13,38	12,80	13,45	15M	4.874
13/03/2024	-0,96%	-0,13	13,37	13,54	13,17	13,56	23M	4.363
12/03/2024	0,00%	0,00	13,50	13,55	13,34	13,69	10M	2.575
11/03/2024	1,12%	0,15	13,50	13,33	13,31	13,54	9M	2.988
08/03/2024	-0,22%	-0,03	13,35	13,20	13,11	13,48	7M	2.845
07/03/2024	1,36%	0,18	13,38	13,20	13,10	13,47	11M	2.902
06/03/2024	0,38%	0,05	13,20	13,24	13,12	13,39	11M	3.977
05/03/2024	3,62%	0,46	13,15	12,68	12,56	13,17	14M	3.060
04/03/2024	0,00%	0,00	12,69	12,71	12,31	12,77	11M	3.168
01/03/2024	1,93%	0,24	12,69	12,49	12,44	12,73	12M	4.167
29/02/2024	0,97%	0,12	12,45	12,31	12,13	12,45	9M	2.182
28/02/2024	-1,36%	-0,17	12,33	12,47	12,31	12,60	7M	2.779
27/02/2024	2,04%	0,25	12,50	12,39	12,35	12,57	6M	2.576
26/02/2024	0,25%	0,03	12,25	12,20	12,18	12,33	4M	1.413
23/02/2024	-1,61%	-0,20	12,22	12,39	12,22	12,47	8M	1.831
22/02/2024	0,98%	0,12	12,42	12,30	12,24	12,50	16M	4.454
21/02/2024	-1,84%	-0,23	12,30	12,43	12,25	12,63	10M	2.405
20/02/2024	2,29%	0,28	12,53	12,20	12,03	12,85	28M	5.312
19/02/2024	2,68%	0,32	12,25	11,91	11,81	12,31	10M	2.769
16/02/2024	-0,58%	-0,07	11,93	12,02	11,88	12,12	9M	2.176
15/02/2024	-0,74%	-0,09	12,00	12,09	11,98	12,19	14M	3.316
14/02/2024	-1,55%	-0,19	12,09	12,28	12,03	12,28	10M	2.374
09/02/2024	-1,05%	-0,13	12,28	12,45	12,21	12,58	7M	2.318
08/02/2024	-2,82%	-0,36	12,41	12,75	12,41	12,78	8M	1.885
07/02/2024	0,71%	0,09	12,77	12,66	12,58	12,87	7M	2.331
06/02/2024	0,32%	0,04	12,68	12,64	12,64	13,10	12M	3.344
05/02/2024	-1,86%	-0,24	12,64	12,83	12,57	13,04	8M	2.893
02/02/2024	-1,68%	-0,22	12,88	13,02	12,81	13,21	7M	2.630
01/02/2024	0,00%	0,00	13,10	13,05	12,71	13,22	14M	3.755
31/01/2024	4,38%	0,55	13,10	12,54	12,52	13,32	23M	4.351
30/01/2024	-1,65%	-0,21	12,55	12,70	12,45	12,83	11M	2.585
29/01/2024	-0,47%	-0,06	12,76	12,81	12,60	12,87	6M	1.691
26/01/2024	-2,95%	-0,39	12,82	13,22	12,68	13,22	12M	2.774
25/01/2024	0,92%	0,12	13,21	13,19	13,06	13,30	5M	1.783
24/01/2024	1,08%	0,14	13,09	12,98	12,98	13,20	7M	2.205
23/01/2024	1,33%	0,17	12,95	12,93	12,79	13,04	6M	2.248
22/01/2024	-2,29%	-0,30	12,78	13,11	12,65	13,15	10M	3.047
19/01/2024	0,15%	0,02	13,08	13,05	12,76	13,14	8M	2.480
18/01/2024	-0,84%	-0,11	13,06	13,17	12,94	13,24	9M	2.351
17/01/2024	0,30%	0,04	13,17	13,11	13,04	13,22	9M	3.169
16/01/2024	-	-	13,13	13,16	12,84	13,19	11M	2.815

Date,Open,High,Low,Close,Volume
26-Jul-24,11.21,11.31,11.05,11.30,5754468
25-Jul-24,11.23,11.25,11.00,11.07,8619223
24-Jul-24,11.32,11.32,11.12,11.17,7948211
23-Jul-24,11.49,11.49,11.28,11.32,6245107
22-Jul-24,11.39,11.57,11.28,11.47,7958015
19-Jul-24,11.50,11.50,11.23,11.27,6272924
18-Jul-24,11.50,11.50,11.17,11.27,15560123
17-Jul-24,11.31,11.46,11.30,11.45,19454911
16-Jul-24,11.33,11.65,10.94,11.39,11311064
15-Jul-24,11.69,11.69,11.37,11.38,5047260
12-Jul-24,11.51,11.61,11.50,11.52,6309300
11-Jul-24,11.51,11.75,11.30,11.51,11802518
10-Jul-24,11.52,11.71,11.25,11.26,9862151
09-Jul-24,11.23,11.50,11.07,11.50,13197201
08-Jul-24,11.28,11.28,11.01,11.22,13465160
05-Jul-24,11.23,11.30,10.90,11.30,17188565
04-Jul-24,10.87,11.32,10.77,11.21,17158870
03-Jul-24,10.49,10.81,10.42,10.66,11242415
02-Jul-24,10.28,10.37,10.22,10.24,8862049
01-Jul-24,10.55,10.55,10.25,10.28,9914671
28-Jun-24,10.60,10.64,10.40,10.49,7085165
27-Jun-24,10.52,10.70,10.43,10.70,5875803
26-Jun-24,10.63,10.75,10.34,10.43,12151255
25-Jun-24,10.57,10.78,10.53,10.66,8648497
24-Jun-24,10.57,10.83,10.44,10.62,12811166
21-Jun-24,10.28,10.61,10.28,10.48,6113908
20-Jun-24,10.47,10.71,10.42,10.43,12891126
19-Jun-24,10.38,10.49,10.19,10.43,8596437
18-Jun-24,10.11,10.50,10.08,10.38,9192918
17-Jun-24,10.15,10.25,10.05,10.11,9879349
14-Jun-24,10.12,10.47,10.11,10.21,11389097
13-Jun-24,10.50,10.51,10.05,10.16,18667438
12-Jun-24,10.99,11.00,10.47,10.48,17171505
11-Jun-24,10.79,10.94,10.70,10.80,8479914
10-Jun-24,11.11,11.11,10.63,10.70,11487684
07-Jun-24,11.48,11.48,11.05,11.06,13463290
06-Jun-24,11.58,11.61,11.40,11.49,14510249
05-Jun-24,11.76,11.81,11.50,11.50,11155744
04-Jun-24,11.94,11.94,11.53,11.76,15780303
03-Jun-24,11.92,12.09,11.85,11.88,15054432
31-May-24,12.23,12.23,11.81,11.96,18923084
29-May-24,12.27,12.27,12.10,12.20,11750053
28-May-24,12.39,12.51,12.22,12.24,10719072
27-May-24,12.32,12.43,12.27,12.37,10762250
24-May-24,12.77,12.82,12.30,12.39,15159931
23-May-24,12.94,12.95,12.62,12.77,16109735
22-May-24,12.96,13.03,12.73,12.80,13545540
21-May-24,13.00,13.07,12.80,13.00,14321247
20-May-24,13.00,13.15,12.98,13.06,23518664
17-May-24,13.08,13.08,12.95,13.00,17671609
16-May-24,13.02,13.15,13.00,13.07,33568760
15-May-24,12.96,13.13,12.96,13.02,28144229
14-May-24,13.06,13.20,12.98,13.03,47358202
13-May-24,13.07,13.15,12.99,13.05,11908075
10-May-24,13.18,13.20,12.93,13.05,23834116
09-May-24,13.70,13.80,13.03,13.14,48629106
08-May-24,13.73,13.99,13.70,13.91,10749474
07-May-24,13.79,13.92,13.58,13.82,8982246
06-May-24,13.85,13.98,13.73,13.80,8624315
03-May-24,13.87,14.10,13.75,13.86,18056535
02-May-24,13.36,13.90,13.36,13.81,21036920
30-Apr-24,13.49,13.50,13.22,13.27,13742180
29-Apr-24,13.45,13.56,13.28,13.45,12245806
26-Apr-24,13.47,13.61,13.42,13.47,12278987
25-Apr-24,13.36,13.36,12.85,13.32,12151787
24-Apr-24,13.45,13.58,13.23,13.34,9605112
23-Apr-24,13.39,13.59,13.26,13.48,17884433
22-Apr-24,13.21,13.50,13.06,13.50,24408567
19-Apr-24,13.07,13.50,13.02,13.22,21221658
18-Apr-24,12.94,13.30,12.94,13.04,15668780
17-Apr-24,12.85,13.31,12.85,12.99,14338182
16-Apr-24,12.73,13.22,12.60,12.86,33454365
15-Apr-24,13.22,13.22,12.85,12.85,20457767
12-Apr-24,13.25,13.25,12.96,13.22,15423358
11-Apr-24,13.29,13.43,13.20,13.26,3769243
10-Apr-24,13.60,13.60,13.20,13.37,8087492
09-Apr-24,13.40,13.63,13.37,13.56,12228100
08-Apr-24,13.22,13.47,13.12,13.34,8462833
05-Apr-24,13.35,13.54,13.14,13.26,10525764
04-Apr-24,13.26,13.69,13.26,13.33,12560911
03-Apr-24,13.32,13.47,13.02,13.26,14702110
02-Apr-24,13.64,13.64,12.99,13.38,19195777
01-Apr-24,13.45,13.71,13.45,13.58,9962428
28-Mar-24,13.59,13.75,13.45,13.51,5938126
27-Mar-24,13.41,13.76,13.12,13.59,12108249
26-Mar-24,13.03,13.69,12.95,13.50,16146447
25-Mar-24,13.15,13.15,12.85,12.97,6170316
22-Mar-24,13.19,13.23,12.96,13.06,8202745
21-Mar-24,13.61,13.65,13.19,13.30,8660811
20-Mar-24,13.34,13.84,13.20,13.63,28981644
19-Mar-24,12.93,13.14,12.77,13.05,4445104
18-Mar-24,12.99,12.99,12.74,12.90,5079528
15-Mar-24,12.95,12.99,12.80,12.83,6506156
14-Mar-24,13.38,13.45,12.80,12.89,15103333
13-Mar-24,13.54,13.56,13.17,13.37,22980001
12-Mar-24,13.55,13.69,13.34,13.50,9727385
11-Mar-24,13.33,13.54,13.31,13.50,8714632
08-Mar-24,13.20,13.48,13.11,13.35,7236195
07-Mar-24,13.20,13.47,13.10,13.38,11228780
06-Mar-24,13.24,13.39,13.12,13.20,11437155
05-Mar-24,12.68,13.17,12.56,13.15,13785164
04-Mar-24,12.71,12.77,12.31,12.69,11288482
01-Mar-24,12.49,12.73,12.44,12.69,12233271
29-Feb-24,12.31,12.45,12.13,12.45,9499174
28-Feb-24,12.47,12.60,12.31,12.33,6836531
27-Feb-24,12.39,12.57,12.35,12.50,5829686
26-Feb-24,12.20,12.33,12.18,12.25,4131059
23-Feb-24,12.39,12.47,12.22,12.22,8103015
22-Feb-24,12.30,12.50,12.24,12.42,16118299
21-Feb-24,12.43,12.63,12.25,12.30,10331622
20-Feb-24,12.20,12.85,12.03,12.53,28190853
19-Feb-24,11.91,12.31,11.81,12.25,10384936
16-Feb-24,12.02,12.12,11.88,11.93,9071739
15-Feb-24,12.09,12.19,11.98,12.00,14000901
14-Feb-24,12.28,12.28,12.03,12.09,9835771
09-Feb-24,12.45,12.58,12.21,12.28,7136025
08-Feb-24,12.75,12.78,12.41,12.41,7898948
07-Feb-24,12.66,12.87,12.58,12.77,7118673
06-Feb-24,12.64,13.10,12.64,12.68,11988245
05-Feb-24,12.83,13.04,12.57,12.64,7758235
02-Feb-24,13.02,13.21,12.81,12.88,7059272
01-Feb-24,13.05,13.22,12.71,13.10,13653717
31-Jan-24,12.54,13.32,12.52,13.10,22539979
30-Jan-24,12.70,12.83,12.45,12.55,10868981
29-Jan-24,12.81,12.87,12.60,12.76,5804486
26-Jan-24,13.22,13.22,12.68,12.82,11820465
25-Jan-24,13.19,13.30,13.06,13.21,4883611
24-Jan-24,12.98,13.20,12.98,13.09,6505572
23-Jan-24,12.93,13.04,12.79,12.95,6310243
22-Jan-24,13.11,13.15,12.65,12.78,9526238
19-Jan-24,13.05,13.14,12.76,13.08,7847285
18-Jan-24,13.17,13.24,12.94,13.06,8567089
17-Jan-24,13.11,13.22,13.04,13.17,8511020
16-Jan-24,13.16,13.19,12.84,13.13,11344765

*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