Cotação atual, histórico e gráfico do papel: MILS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 1,39% | 0,10 | 7,30 | 7,20 | 7,14 | 7,30 | 5M | 1.094 |
| 03/12/2019 | 2,56% | 0,18 | 7,20 | 7,04 | 6,92 | 7,21 | 9M | 2.244 |
| 02/12/2019 | 0,14% | 0,01 | 7,02 | 7,01 | 6,98 | 7,06 | 6M | 1.902 |
| 29/11/2019 | -1,96% | -0,14 | 7,01 | 7,15 | 6,98 | 7,15 | 7M | 1.653 |
| 28/11/2019 | 2,29% | 0,16 | 7,15 | 6,99 | 6,91 | 7,21 | 5M | 934 |
| 27/11/2019 | -1,55% | -0,11 | 6,99 | 7,10 | 6,96 | 7,11 | 9M | 2.688 |
| 26/11/2019 | -2,87% | -0,21 | 7,10 | 7,28 | 7,02 | 7,28 | 8M | 2.162 |
| 25/11/2019 | 0,14% | 0,01 | 7,31 | 7,30 | 7,19 | 7,39 | 8M | 2.367 |
| 22/11/2019 | 4,29% | 0,30 | 7,30 | 7,02 | 6,98 | 7,31 | 8M | 2.640 |
| 21/11/2019 | -2,51% | -0,18 | 7,00 | 7,17 | 6,95 | 7,25 | 15M | 3.488 |
| 19/11/2019 | -0,69% | -0,05 | 7,18 | 7,25 | 7,07 | 7,30 | 3M | 1.372 |
| 18/11/2019 | -1,23% | -0,09 | 7,23 | 7,38 | 7,13 | 7,50 | 7M | 2.821 |
| 14/11/2019 | 5,32% | 0,37 | 7,32 | 7,07 | 7,02 | 7,44 | 15M | 3.858 |
| 13/11/2019 | -1,97% | -0,14 | 6,95 | 7,00 | 6,91 | 7,10 | 4M | 1.216 |
| 12/11/2019 | -0,84% | -0,06 | 7,09 | 7,15 | 6,88 | 7,16 | 6M | 2.548 |
| 11/11/2019 | 0,56% | 0,04 | 7,15 | 7,11 | 7,00 | 7,25 | 4M | 1.528 |
| 08/11/2019 | -2,07% | -0,15 | 7,11 | 7,22 | 6,99 | 7,36 | 12M | 4.619 |
| 07/11/2019 | -2,55% | -0,19 | 7,26 | 7,51 | 7,15 | 7,56 | 9M | 2.064 |
| 06/11/2019 | -0,67% | -0,05 | 7,45 | 7,51 | 7,40 | 7,69 | 6M | 2.380 |
| 05/11/2019 | -3,47% | -0,27 | 7,50 | 7,79 | 7,35 | 7,86 | 8M | 2.591 |
| 04/11/2019 | 5,57% | 0,41 | 7,77 | 7,40 | 7,38 | 7,83 | 16M | 4.279 |
| 01/11/2019 | 1,10% | 0,08 | 7,36 | 7,34 | 7,25 | 7,39 | 4M | 1.119 |
| 31/10/2019 | -0,41% | -0,03 | 7,28 | 7,33 | 7,11 | 7,36 | 4M | 1.789 |
| 30/10/2019 | 0,14% | 0,01 | 7,31 | 7,30 | 7,19 | 7,41 | 7M | 1.674 |
| 29/10/2019 | -0,41% | -0,03 | 7,30 | 7,35 | 7,19 | 7,41 | 3M | 1.330 |
| 28/10/2019 | 1,95% | 0,14 | 7,33 | 7,21 | 7,17 | 7,40 | 3M | 711 |
| 25/10/2019 | -0,83% | -0,06 | 7,19 | 7,35 | 7,14 | 7,41 | 5M | 1.322 |
| 24/10/2019 | 2,69% | 0,19 | 7,25 | 7,06 | 6,94 | 7,25 | 6M | 1.983 |
| 23/10/2019 | -1,94% | -0,14 | 7,06 | 7,21 | 7,06 | 7,35 | 5M | 1.791 |
| 22/10/2019 | -1,50% | -0,11 | 7,20 | 7,35 | 7,20 | 7,49 | 8M | 2.147 |
| 21/10/2019 | 5,18% | 0,36 | 7,31 | 6,94 | 6,88 | 7,38 | 13M | 3.223 |
| 18/10/2019 | 1,31% | 0,09 | 6,95 | 6,90 | 6,83 | 6,96 | 4M | 980 |
| 17/10/2019 | 0,88% | 0,06 | 6,86 | 6,83 | 6,81 | 6,98 | 3M | 878 |
| 16/10/2019 | -0,73% | -0,05 | 6,80 | 6,85 | 6,71 | 6,90 | 3M | 1.227 |
| 15/10/2019 | -1,58% | -0,11 | 6,85 | 6,96 | 6,83 | 7,04 | 2M | 1.283 |
| 14/10/2019 | 0,14% | 0,01 | 6,96 | 6,95 | 6,79 | 7,13 | 8M | 2.116 |
| 11/10/2019 | 5,30% | 0,35 | 6,95 | 6,59 | 6,54 | 7,02 | 6M | 1.603 |
| 10/10/2019 | 1,23% | 0,08 | 6,60 | 6,48 | 6,42 | 6,62 | 3M | 796 |
| 09/10/2019 | 4,32% | 0,27 | 6,52 | 6,32 | 6,18 | 6,60 | 6M | 1.301 |
| 08/10/2019 | -4,14% | -0,27 | 6,25 | 6,53 | 6,23 | 6,60 | 5M | 1.488 |
| 07/10/2019 | -2,83% | -0,19 | 6,52 | 6,72 | 6,52 | 6,72 | 4M | 1.190 |
| 04/10/2019 | -0,45% | -0,03 | 6,71 | 6,74 | 6,66 | 6,76 | 3M | 844 |
| 03/10/2019 | 1,35% | 0,09 | 6,74 | 6,64 | 6,57 | 6,74 | 2M | 866 |
| 02/10/2019 | -2,92% | -0,20 | 6,65 | 6,90 | 6,50 | 6,90 | 5M | 1.792 |
| 01/10/2019 | 0,00% | 0,00 | 6,85 | 6,81 | 6,71 | 6,92 | 3M | 988 |
| 30/09/2019 | -0,72% | -0,05 | 6,85 | 6,90 | 6,75 | 6,98 | 4M | 1.420 |
| 27/09/2019 | -0,43% | -0,03 | 6,90 | 6,95 | 6,68 | 7,00 | 7M | 2.055 |
| 26/09/2019 | -0,29% | -0,02 | 6,93 | 6,96 | 6,93 | 7,07 | 7M | 2.472 |
| 25/09/2019 | -1,42% | -0,10 | 6,95 | 7,04 | 6,90 | 7,04 | 3M | 1.041 |
| 24/09/2019 | 0,00% | 0,00 | 7,05 | 7,05 | 6,90 | 7,16 | 4M | 946 |
| 23/09/2019 | 1,15% | 0,08 | 7,05 | 6,97 | 6,85 | 7,14 | 4M | 1.116 |
| 20/09/2019 | -1,97% | -0,14 | 6,97 | 7,11 | 6,93 | 7,12 | 2M | 886 |
| 19/09/2019 | 0,00% | 0,00 | 7,11 | 7,13 | 7,10 | 7,27 | 4M | 1.136 |
| 18/09/2019 | 2,45% | 0,17 | 7,11 | 7,00 | 6,91 | 7,11 | 6M | 1.284 |
| 17/09/2019 | -1,70% | -0,12 | 6,94 | 7,02 | 6,88 | 7,10 | 4M | 1.489 |
| 16/09/2019 | 0,14% | 0,01 | 7,06 | 7,04 | 6,93 | 7,10 | 3M | 930 |
| 13/09/2019 | -0,28% | -0,02 | 7,05 | 7,12 | 6,91 | 7,15 | 4M | 1.075 |
| 12/09/2019 | -3,55% | -0,26 | 7,07 | 7,35 | 7,07 | 7,42 | 6M | 1.859 |
| 11/09/2019 | 4,27% | 0,30 | 7,33 | 7,05 | 6,99 | 7,33 | 8M | 1.684 |
| 10/09/2019 | 0,86% | 0,06 | 7,03 | 6,93 | 6,84 | 7,04 | 3M | 1.468 |
| 09/09/2019 | -1,27% | -0,09 | 6,97 | 7,06 | 6,90 | 7,16 | 4M | 1.386 |
| 06/09/2019 | 0,43% | 0,03 | 7,06 | 7,10 | 7,06 | 7,35 | 7M | 2.125 |
| 05/09/2019 | -1,13% | -0,08 | 7,03 | 7,13 | 6,99 | 7,22 | 5M | 1.592 |
| 04/09/2019 | -2,87% | -0,21 | 7,11 | 7,40 | 7,10 | 7,51 | 6M | 2.231 |
| 03/09/2019 | -2,40% | -0,18 | 7,32 | 7,54 | 7,32 | 7,60 | 6M | 2.702 |
| 02/09/2019 | 0,94% | 0,07 | 7,50 | 7,32 | 7,09 | 7,58 | 11M | 4.497 |
| 30/08/2019 | 8,78% | 0,60 | 7,43 | 6,86 | 6,80 | 7,43 | 16M | 3.245 |
| 29/08/2019 | 4,12% | 0,27 | 6,83 | 6,62 | 6,49 | 6,83 | 5M | 1.975 |
| 28/08/2019 | 5,98% | 0,37 | 6,56 | 6,20 | 6,07 | 6,56 | 5M | 1.564 |
| 27/08/2019 | 0,98% | 0,06 | 6,19 | 6,16 | 5,76 | 6,27 | 6M | 2.141 |
| 26/08/2019 | -5,40% | -0,35 | 6,13 | 6,51 | 6,11 | 6,59 | 6M | 1.775 |
| 23/08/2019 | -4,14% | -0,28 | 6,48 | 6,65 | 6,46 | 6,82 | 6M | 1.960 |
| 22/08/2019 | -4,11% | -0,29 | 6,76 | 7,06 | 6,72 | 7,19 | 7M | 2.347 |
| 21/08/2019 | 1,73% | 0,12 | 7,05 | 6,95 | 6,76 | 7,09 | 9M | 3.914 |
| 20/08/2019 | 3,90% | 0,26 | 6,93 | 6,69 | 6,37 | 6,94 | 7M | 2.957 |
| 19/08/2019 | -3,47% | -0,24 | 6,67 | 6,95 | 6,67 | 7,19 | 6M | 2.975 |
| 16/08/2019 | -3,89% | -0,28 | 6,91 | 7,25 | 6,77 | 7,34 | 10M | 3.929 |
| 15/08/2019 | -3,36% | -0,25 | 7,19 | 7,47 | 6,96 | 7,48 | 10M | 3.512 |
| 14/08/2019 | -4,86% | -0,38 | 7,44 | 7,83 | 7,31 | 7,91 | 15M | 5.521 |
| 13/08/2019 | 3,58% | 0,27 | 7,82 | 7,67 | 7,56 | 8,00 | 12M | 3.667 |
| 12/08/2019 | 0,67% | 0,05 | 7,55 | 7,53 | 7,31 | 7,67 | 29M | 2.372 |
| 09/08/2019 | 2,04% | 0,15 | 7,50 | 7,37 | 7,28 | 7,53 | 8M | 2.290 |
| 08/08/2019 | 2,51% | 0,18 | 7,35 | 7,26 | 7,19 | 7,45 | 9M | 2.289 |
| 07/08/2019 | 2,87% | 0,20 | 7,17 | 7,00 | 6,84 | 7,43 | 13M | 3.631 |
| 06/08/2019 | 2,50% | 0,17 | 6,97 | 6,80 | 6,76 | 7,10 | 4M | 1.897 |
| 05/08/2019 | -2,16% | -0,15 | 6,80 | 6,93 | 6,42 | 6,94 | 7M | 2.222 |
| 02/08/2019 | -1,00% | -0,07 | 6,95 | 7,00 | 6,76 | 7,05 | 7M | 2.303 |
| 01/08/2019 | 1,01% | 0,07 | 7,02 | 6,95 | 6,87 | 7,20 | 12M | 3.472 |
| 31/07/2019 | 2,06% | 0,14 | 6,95 | 6,84 | 6,79 | 6,99 | 5M | 2.142 |
| 30/07/2019 | 0,44% | 0,03 | 6,81 | 6,76 | 6,71 | 7,00 | 6M | 3.122 |
| 29/07/2019 | 0,44% | 0,03 | 6,78 | 6,78 | 6,57 | 6,78 | 3M | 1.116 |
| 26/07/2019 | 0,00% | 0,00 | 6,75 | 6,78 | 6,56 | 6,79 | 4M | 1.889 |
| 25/07/2019 | -2,88% | -0,20 | 6,75 | 6,94 | 6,71 | 7,01 | 8M | 1.719 |
| 24/07/2019 | -1,14% | -0,08 | 6,95 | 7,01 | 6,93 | 7,05 | 5M | 1.210 |
| 23/07/2019 | -0,28% | -0,02 | 7,03 | 7,10 | 6,98 | 7,22 | 4M | 1.461 |
| 22/07/2019 | 1,44% | 0,10 | 7,05 | 6,92 | 6,82 | 7,14 | 6M | 2.108 |
| 19/07/2019 | -3,20% | -0,23 | 6,95 | 7,18 | 6,90 | 7,21 | 6M | 1.779 |
| 18/07/2019 | -0,28% | -0,02 | 7,18 | 7,25 | 6,96 | 7,30 | 8M | 1.966 |
| 17/07/2019 | 3,75% | 0,26 | 7,20 | 6,96 | 6,96 | 7,35 | 15M | 4.473 |
| 16/07/2019 | 3,89% | 0,26 | 6,94 | 6,72 | 6,61 | 6,94 | 5M | 1.584 |
| 15/07/2019 | -1,62% | -0,11 | 6,68 | 6,85 | 6,54 | 6,85 | 8M | 2.946 |
Date,Open,High,Low,Close,Volume
04-Dec-19,7.20,7.30,7.14,7.30,4811389
03-Dec-19,7.04,7.21,6.92,7.20,9261576
02-Dec-19,7.01,7.06,6.98,7.02,6084260
29-Nov-19,7.15,7.15,6.98,7.01,6605430
28-Nov-19,6.99,7.21,6.91,7.15,4702789
27-Nov-19,7.10,7.11,6.96,6.99,8657216
26-Nov-19,7.28,7.28,7.02,7.10,7792743
25-Nov-19,7.30,7.39,7.19,7.31,7638349
22-Nov-19,7.02,7.31,6.98,7.30,7517719
21-Nov-19,7.17,7.25,6.95,7.00,15183941
19-Nov-19,7.25,7.30,7.07,7.18,3208282
18-Nov-19,7.38,7.50,7.13,7.23,6788421
14-Nov-19,7.07,7.44,7.02,7.32,14592989
13-Nov-19,7.00,7.10,6.91,6.95,3950440
12-Nov-19,7.15,7.16,6.88,7.09,6372955
11-Nov-19,7.11,7.25,7.00,7.15,4406658
08-Nov-19,7.22,7.36,6.99,7.11,12196503
07-Nov-19,7.51,7.56,7.15,7.26,8584651
06-Nov-19,7.51,7.69,7.40,7.45,6409450
05-Nov-19,7.79,7.86,7.35,7.50,8298528
04-Nov-19,7.40,7.83,7.38,7.77,15516688
01-Nov-19,7.34,7.39,7.25,7.36,4064873
31-Oct-19,7.33,7.36,7.11,7.28,4187117
30-Oct-19,7.30,7.41,7.19,7.31,6749159
29-Oct-19,7.35,7.41,7.19,7.30,3179394
28-Oct-19,7.21,7.40,7.17,7.33,2531284
25-Oct-19,7.35,7.41,7.14,7.19,5142832
24-Oct-19,7.06,7.25,6.94,7.25,6137144
23-Oct-19,7.21,7.35,7.06,7.06,4540365
22-Oct-19,7.35,7.49,7.20,7.20,7679785
21-Oct-19,6.94,7.38,6.88,7.31,13362330
18-Oct-19,6.90,6.96,6.83,6.95,3543759
17-Oct-19,6.83,6.98,6.81,6.86,2514186
16-Oct-19,6.85,6.90,6.71,6.80,3194290
15-Oct-19,6.96,7.04,6.83,6.85,2226576
14-Oct-19,6.95,7.13,6.79,6.96,8421315
11-Oct-19,6.59,7.02,6.54,6.95,5973775
10-Oct-19,6.48,6.62,6.42,6.60,3162861
09-Oct-19,6.32,6.60,6.18,6.52,5582720
08-Oct-19,6.53,6.60,6.23,6.25,5445987
07-Oct-19,6.72,6.72,6.52,6.52,3596730
04-Oct-19,6.74,6.76,6.66,6.71,3484852
03-Oct-19,6.64,6.74,6.57,6.74,2228252
02-Oct-19,6.90,6.90,6.50,6.65,5277896
01-Oct-19,6.81,6.92,6.71,6.85,2699617
30-Sep-19,6.90,6.98,6.75,6.85,3625639
27-Sep-19,6.95,7.00,6.68,6.90,7096067
26-Sep-19,6.96,7.07,6.93,6.93,7002416
25-Sep-19,7.04,7.04,6.90,6.95,2917011
24-Sep-19,7.05,7.16,6.90,7.05,3627961
23-Sep-19,6.97,7.14,6.85,7.05,3888531
20-Sep-19,7.11,7.12,6.93,6.97,2430953
19-Sep-19,7.13,7.27,7.10,7.11,4313109
18-Sep-19,7.00,7.11,6.91,7.11,5794184
17-Sep-19,7.02,7.10,6.88,6.94,4443435
16-Sep-19,7.04,7.10,6.93,7.06,3149588
13-Sep-19,7.12,7.15,6.91,7.05,3898520
12-Sep-19,7.35,7.42,7.07,7.07,6414651
11-Sep-19,7.05,7.33,6.99,7.33,8284441
10-Sep-19,6.93,7.04,6.84,7.03,3226399
09-Sep-19,7.06,7.16,6.90,6.97,4029366
06-Sep-19,7.10,7.35,7.06,7.06,7274661
05-Sep-19,7.13,7.22,6.99,7.03,4690817
04-Sep-19,7.40,7.51,7.10,7.11,6063800
03-Sep-19,7.54,7.60,7.32,7.32,6248239
02-Sep-19,7.32,7.58,7.09,7.50,10824586
30-Aug-19,6.86,7.43,6.80,7.43,16194475
29-Aug-19,6.62,6.83,6.49,6.83,5480202
28-Aug-19,6.20,6.56,6.07,6.56,4896192
27-Aug-19,6.16,6.27,5.76,6.19,6074175
26-Aug-19,6.51,6.59,6.11,6.13,6439873
23-Aug-19,6.65,6.82,6.46,6.48,5706840
22-Aug-19,7.06,7.19,6.72,6.76,7115106
21-Aug-19,6.95,7.09,6.76,7.05,9063164
20-Aug-19,6.69,6.94,6.37,6.93,7144818
19-Aug-19,6.95,7.19,6.67,6.67,5845968
16-Aug-19,7.25,7.34,6.77,6.91,10191659
15-Aug-19,7.47,7.48,6.96,7.19,10139159
14-Aug-19,7.83,7.91,7.31,7.44,14988171
13-Aug-19,7.67,8.00,7.56,7.82,11573968
12-Aug-19,7.53,7.67,7.31,7.55,29246837
09-Aug-19,7.37,7.53,7.28,7.50,8041447
08-Aug-19,7.26,7.45,7.19,7.35,8811140
07-Aug-19,7.00,7.43,6.84,7.17,13340785
06-Aug-19,6.80,7.10,6.76,6.97,4294191
05-Aug-19,6.93,6.94,6.42,6.80,7351217
02-Aug-19,7.00,7.05,6.76,6.95,6700889
01-Aug-19,6.95,7.20,6.87,7.02,11679126
31-Jul-19,6.84,6.99,6.79,6.95,5474947
30-Jul-19,6.76,7.00,6.71,6.81,6366887
29-Jul-19,6.78,6.78,6.57,6.78,3189185
26-Jul-19,6.78,6.79,6.56,6.75,4302617
25-Jul-19,6.94,7.01,6.71,6.75,8333592
24-Jul-19,7.01,7.05,6.93,6.95,4663713
23-Jul-19,7.10,7.22,6.98,7.03,4277613
22-Jul-19,6.92,7.14,6.82,7.05,5580367
19-Jul-19,7.18,7.21,6.90,6.95,6490119
18-Jul-19,7.25,7.30,6.96,7.18,7919979
17-Jul-19,6.96,7.35,6.96,7.20,15265228
16-Jul-19,6.72,6.94,6.61,6.94,4780865
15-Jul-19,6.85,6.85,6.54,6.68,8025155
12-Jul-19,6.77,6.92,6.67,6.79,8025155
11-Jul-19,6.80,6.80,6.51,6.68,8025155
10-Jul-19,6.78,7.10,6.40,6.80,8025155
08-Jul-19,6.26,6.92,6.24,6.69,8025155
05-Jul-19,6.21,6.31,6.10,6.21,8025155
04-Jul-19,5.92,6.17,5.82,6.17,8025155
03-Jul-19,6.00,6.21,5.81,5.92,8025155
02-Jul-19,5.99,6.00,5.90,5.97,8025155
01-Jul-19,6.01,6.03,5.94,5.99,8025155
28-Jun-19,6.00,6.01,5.90,6.00,8025155
27-Jun-19,6.00,6.00,5.79,5.94,8025155
26-Jun-19,5.95,6.14,5.91,5.99,8025155
25-Jun-19,5.94,6.00,5.87,5.94,8025155
24-Jun-19,5.99,6.05,5.90,5.90,8025155
21-Jun-19,6.08,6.08,5.95,5.99,8025155
19-Jun-19,5.75,6.09,5.66,6.09,8025155
18-Jun-19,5.53,5.79,5.48,5.75,8025155
17-Jun-19,5.49,5.55,5.44,5.53,8025155
14-Jun-19,5.65,5.65,5.33,5.49,8025155
13-Jun-19,5.55,5.69,5.51,5.62,8025155
12-Jun-19,5.58,5.62,5.50,5.55,8025155
11-Jun-19,5.32,5.61,5.20,5.61,8025155
10-Jun-19,5.47,5.55,5.25,5.28,8025155
07-Jun-19,5.31,5.65,5.23,5.47,8025155
06-Jun-19,5.12,5.31,5.11,5.31,8025155
05-Jun-19,5.22,5.37,5.06,5.12,8025155
04-Jun-19,5.32,5.41,5.18,5.22,8025155
03-Jun-19,5.07,5.35,4.98,5.31,8025155
31-May-19,4.93,5.01,4.88,5.01,8025155
30-May-19,5.04,5.04,4.93,5.01,8025155
29-May-19,4.91,5.09,4.87,4.99,8025155
28-May-19,4.98,5.00,4.91,4.91,8025155
27-May-19,4.68,5.08,4.68,4.99,8025155
*exoneração de responsabilidade