Cotação atual, histórico e gráfico do papel: MILS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 2,21% | 0,12 | 5,55 | 5,57 | 5,37 | 5,57 | 2M | 835 |
| 21/02/2019 | -5,73% | -0,33 | 5,43 | 5,77 | 5,31 | 5,77 | 9M | 2.568 |
| 20/02/2019 | 1,77% | 0,10 | 5,76 | 5,66 | 5,61 | 5,81 | 7M | 3.486 |
| 19/02/2019 | 0,18% | 0,01 | 5,66 | 5,66 | 5,54 | 5,78 | 6M | 1.734 |
| 18/02/2019 | 6,60% | 0,35 | 5,65 | 5,31 | 5,26 | 5,65 | 9M | 2.434 |
| 15/02/2019 | 0,95% | 0,05 | 5,30 | 5,26 | 5,25 | 5,37 | 6M | 1.140 |
| 14/02/2019 | -0,94% | -0,05 | 5,25 | 5,37 | 5,12 | 5,37 | 4M | 1.627 |
| 13/02/2019 | -2,03% | -0,11 | 5,30 | 5,41 | 5,22 | 5,49 | 7M | 2.860 |
| 12/02/2019 | -0,18% | -0,01 | 5,41 | 5,49 | 5,27 | 5,52 | 4M | 1.127 |
| 11/02/2019 | 2,46% | 0,13 | 5,42 | 5,30 | 5,30 | 5,53 | 5M | 1.508 |
| 08/02/2019 | 0,76% | 0,04 | 5,29 | 5,25 | 5,22 | 5,32 | 3M | 1.083 |
| 07/02/2019 | 0,00% | 0,00 | 5,25 | 5,30 | 5,17 | 5,37 | 4M | 1.226 |
| 06/02/2019 | -1,13% | -0,06 | 5,25 | 5,31 | 5,25 | 5,40 | 4M | 1.289 |
| 05/02/2019 | -1,67% | -0,09 | 5,31 | 5,40 | 5,21 | 5,48 | 4M | 1.782 |
| 04/02/2019 | -2,70% | -0,15 | 5,40 | 5,56 | 5,40 | 5,63 | 4M | 1.150 |
| 01/02/2019 | -0,18% | -0,01 | 5,55 | 5,59 | 5,47 | 5,64 | 4M | 1.587 |
| 31/01/2019 | -0,71% | -0,04 | 5,56 | 5,60 | 5,39 | 5,71 | 9M | 3.346 |
| 30/01/2019 | -2,95% | -0,17 | 5,60 | 5,77 | 5,32 | 5,85 | 11M | 3.554 |
| 29/01/2019 | 5,68% | 0,31 | 5,77 | 5,63 | 5,53 | 5,84 | 13M | 3.461 |
| 28/01/2019 | 5,41% | 0,28 | 5,46 | 5,09 | 5,00 | 5,58 | 10M | 3.128 |
| 24/01/2019 | 1,57% | 0,08 | 5,18 | 5,12 | 4,77 | 5,38 | 25M | 8.302 |
| 23/01/2019 | -7,94% | -0,44 | 5,10 | 5,65 | 5,00 | 5,65 | 23M | 8.461 |
| 22/01/2019 | -6,10% | -0,36 | 5,54 | 5,87 | 5,29 | 5,94 | 26M | 6.986 |
| 21/01/2019 | 0,00% | 0,00 | 5,90 | 5,89 | 5,75 | 6,01 | 5M | 1.354 |
| 18/01/2019 | 0,00% | 0,00 | 5,90 | 5,95 | 5,70 | 6,20 | 15M | 5.444 |
| 17/01/2019 | 6,31% | 0,35 | 5,90 | 5,70 | 5,65 | 6,34 | 37M | 11.630 |
| 16/01/2019 | 13,27% | 0,65 | 5,55 | 4,86 | 4,82 | 5,55 | 15M | 6.682 |
| 15/01/2019 | 7,93% | 0,36 | 4,90 | 4,61 | 4,61 | 4,92 | 15M | 4.830 |
| 14/01/2019 | 3,42% | 0,15 | 4,54 | 4,38 | 4,32 | 4,57 | 3M | 1.266 |
| 11/01/2019 | -0,68% | -0,03 | 4,39 | 4,42 | 4,32 | 4,48 | 2M | 1.293 |
| 10/01/2019 | -0,45% | -0,02 | 4,42 | 4,42 | 4,36 | 4,49 | 3M | 1.416 |
| 09/01/2019 | 0,45% | 0,02 | 4,44 | 4,45 | 4,43 | 4,52 | 1M | 618 |
| 08/01/2019 | -1,56% | -0,07 | 4,42 | 4,50 | 4,41 | 4,53 | 2M | 715 |
| 07/01/2019 | 4,18% | 0,18 | 4,49 | 4,35 | 4,30 | 4,50 | 5M | 1.802 |
| 04/01/2019 | 1,17% | 0,05 | 4,31 | 4,25 | 4,25 | 4,38 | 4M | 665 |
| 03/01/2019 | 0,24% | 0,01 | 4,26 | 4,29 | 4,20 | 4,42 | 3M | 1.177 |
| 02/01/2019 | -0,70% | -0,03 | 4,25 | 4,26 | 4,13 | 4,45 | 4M | 1.861 |
| 28/12/2018 | 4,90% | 0,20 | 4,28 | 4,09 | 4,05 | 4,30 | 5M | 2.265 |
| 27/12/2018 | 3,55% | 0,14 | 4,08 | 3,98 | 3,90 | 4,12 | 3M | 1.336 |
| 26/12/2018 | -2,96% | -0,12 | 3,94 | 3,98 | 3,87 | 4,14 | 5M | 1.397 |
| 21/12/2018 | 11,54% | 0,42 | 4,06 | 3,70 | 3,67 | 4,27 | 17M | 6.098 |
| 20/12/2018 | -0,55% | -0,02 | 3,64 | 3,63 | 3,56 | 3,77 | 3M | 1.349 |
| 19/12/2018 | 0,83% | 0,03 | 3,66 | 3,64 | 3,53 | 3,71 | 3M | 2.039 |
| 18/12/2018 | 0,83% | 0,03 | 3,63 | 3,59 | 3,53 | 3,69 | 2M | 829 |
| 17/12/2018 | 1,98% | 0,07 | 3,60 | 3,50 | 3,50 | 3,66 | 2M | 762 |
| 14/12/2018 | -5,61% | -0,21 | 3,53 | 3,68 | 3,51 | 3,77 | 6M | 1.589 |
| 13/12/2018 | 11,98% | 0,40 | 3,74 | 3,34 | 3,31 | 3,80 | 10M | 2.979 |
| 12/12/2018 | 2,14% | 0,07 | 3,34 | 3,28 | 3,24 | 3,37 | 5M | 1.133 |
| 11/12/2018 | 2,83% | 0,09 | 3,27 | 3,18 | 3,14 | 3,28 | 2M | 770 |
| 10/12/2018 | -2,15% | -0,07 | 3,18 | 3,28 | 3,18 | 3,28 | 2M | 618 |
| 07/12/2018 | 0,93% | 0,03 | 3,25 | 3,21 | 3,20 | 3,28 | 838K | 510 |
| 06/12/2018 | -2,13% | -0,07 | 3,22 | 3,26 | 3,17 | 3,28 | 2M | 720 |
| 05/12/2018 | 1,86% | 0,06 | 3,29 | 3,24 | 3,23 | 3,35 | 2M | 1.064 |
| 04/12/2018 | 0,94% | 0,03 | 3,23 | 3,21 | 3,10 | 3,34 | 5M | 2.077 |
| 03/12/2018 | -3,32% | -0,11 | 3,20 | 3,38 | 3,20 | 3,40 | 2M | 1.176 |
| 30/11/2018 | -3,22% | -0,11 | 3,31 | 3,45 | 3,29 | 3,45 | 3M | 919 |
| 29/11/2018 | 0,59% | 0,02 | 3,42 | 3,40 | 3,39 | 3,50 | 3M | 1.261 |
| 28/11/2018 | 3,98% | 0,13 | 3,40 | 3,30 | 3,30 | 3,50 | 7M | 2.347 |
| 27/11/2018 | 0,93% | 0,03 | 3,27 | 3,28 | 3,17 | 3,29 | 3M | 699 |
| 26/11/2018 | 2,53% | 0,08 | 3,24 | 3,19 | 3,19 | 3,27 | 1M | 551 |
| 23/11/2018 | -2,77% | -0,09 | 3,16 | 3,26 | 3,09 | 3,26 | 2M | 1.015 |
| 22/11/2018 | 1,56% | 0,05 | 3,25 | 3,28 | 3,21 | 3,29 | 2M | 1.145 |
| 21/11/2018 | 0,63% | 0,02 | 3,20 | 3,17 | 3,01 | 3,29 | 2M | 1.308 |
| 19/11/2018 | 0,95% | 0,03 | 3,18 | 3,17 | 3,07 | 3,25 | 3M | 2.879 |
| 16/11/2018 | 6,42% | 0,19 | 3,15 | 2,91 | 2,91 | 3,19 | 2M | 1.090 |
| 14/11/2018 | 2,42% | 0,07 | 2,96 | 2,89 | 2,77 | 2,96 | 3M | 689 |
| 13/11/2018 | 0,00% | 0,00 | 2,89 | 2,86 | 2,81 | 2,92 | 1M | 654 |
| 12/11/2018 | -3,67% | -0,11 | 2,89 | 3,05 | 2,88 | 3,05 | 2M | 1.185 |
| 09/11/2018 | 1,35% | 0,04 | 3,00 | 2,96 | 2,91 | 3,08 | 2M | 908 |
| 08/11/2018 | -4,82% | -0,15 | 2,96 | 3,09 | 2,96 | 3,09 | 1M | 840 |
| 07/11/2018 | -1,27% | -0,04 | 3,11 | 3,18 | 3,08 | 3,25 | 3M | 979 |
| 06/11/2018 | 3,96% | 0,12 | 3,15 | 3,03 | 2,94 | 3,23 | 3M | 2.359 |
| 05/11/2018 | -3,50% | -0,11 | 3,03 | 3,13 | 2,86 | 3,18 | 5M | 2.368 |
| 01/11/2018 | 0,00% | 0,00 | 3,14 | 3,13 | 3,12 | 3,22 | 2M | 1.970 |
| 31/10/2018 | -3,38% | -0,11 | 3,14 | 3,29 | 3,10 | 3,33 | 4M | 1.004 |
| 30/10/2018 | 1,25% | 0,04 | 3,25 | 3,28 | 3,23 | 3,42 | 4M | 1.712 |
| 29/10/2018 | 1,90% | 0,06 | 3,21 | 3,31 | 3,10 | 3,42 | 8M | 3.327 |
| 26/10/2018 | 6,78% | 0,20 | 3,15 | 3,00 | 2,83 | 3,15 | 4M | 2.021 |
| 25/10/2018 | 3,51% | 0,10 | 2,95 | 2,91 | 2,83 | 3,02 | 6M | 3.289 |
| 24/10/2018 | 7,55% | 0,20 | 2,85 | 2,68 | 2,67 | 2,90 | 6M | 6.654 |
| 23/10/2018 | 1,92% | 0,05 | 2,65 | 2,60 | 2,56 | 2,67 | 5M | 3.687 |
| 22/10/2018 | 0,39% | 0,01 | 2,60 | 2,61 | 2,51 | 2,68 | 3M | 1.385 |
| 19/10/2018 | 0,00% | 0,00 | 2,59 | 2,60 | 2,56 | 2,74 | 3M | 2.162 |
| 18/10/2018 | 7,02% | 0,17 | 2,59 | 2,46 | 2,45 | 2,71 | 7M | 3.763 |
| 17/10/2018 | 10,00% | 0,22 | 2,42 | 2,21 | 2,21 | 2,57 | 4M | 1.771 |
| 16/10/2018 | 0,92% | 0,02 | 2,20 | 2,23 | 2,15 | 2,30 | 2M | 1.253 |
| 15/10/2018 | -9,92% | -0,24 | 2,18 | 2,42 | 2,09 | 2,44 | 3M | 1.613 |
| 11/10/2018 | 1,68% | 0,04 | 2,42 | 2,38 | 2,36 | 2,45 | 2M | 2.896 |
| 10/10/2018 | -3,25% | -0,08 | 2,38 | 2,50 | 2,36 | 2,50 | 2M | 3.122 |
| 09/10/2018 | 14,42% | 0,31 | 2,46 | 2,16 | 2,16 | 2,48 | 4M | 1.810 |
| 08/10/2018 | 5,39% | 0,11 | 2,15 | 2,20 | 2,13 | 2,29 | 3M | 1.756 |
| 05/10/2018 | 3,55% | 0,07 | 2,04 | 1,97 | 1,97 | 2,05 | 1M | 903 |
| 04/10/2018 | 1,55% | 0,03 | 1,97 | 1,95 | 1,90 | 1,97 | 999K | 641 |
| 03/10/2018 | 7,78% | 0,14 | 1,94 | 1,83 | 1,82 | 1,98 | 5M | 1.894 |
| 02/10/2018 | 0,56% | 0,01 | 1,80 | 1,86 | 1,78 | 1,86 | 2M | 1.315 |
| 01/10/2018 | -2,72% | -0,05 | 1,79 | 1,84 | 1,77 | 1,86 | 8M | 841 |
| 28/09/2018 | -0,54% | -0,01 | 1,84 | 1,84 | 1,78 | 1,88 | 9M | 2.204 |
| 27/09/2018 | -1,60% | -0,03 | 1,85 | 1,93 | 1,83 | 1,93 | 4M | 2.145 |
| 26/09/2018 | 8,67% | 0,15 | 1,88 | 1,83 | 1,78 | 1,88 | 8M | 3.800 |
| 25/09/2018 | 1,76% | 0,03 | 1,73 | 1,72 | 1,65 | 1,80 | 2M | 1.534 |
| 24/09/2018 | -11,46% | -0,22 | 1,70 | 1,95 | 1,70 | 1,95 | 5M | 1.995 |
Date,Open,High,Low,Close,Volume
22-Feb-19,5.57,5.57,5.37,5.55,2470701
21-Feb-19,5.77,5.77,5.31,5.43,9056195
20-Feb-19,5.66,5.81,5.61,5.76,7131431
19-Feb-19,5.66,5.78,5.54,5.66,5615874
18-Feb-19,5.31,5.65,5.26,5.65,9190247
15-Feb-19,5.26,5.37,5.25,5.30,5504107
14-Feb-19,5.37,5.37,5.12,5.25,4201261
13-Feb-19,5.41,5.49,5.22,5.30,6545380
12-Feb-19,5.49,5.52,5.27,5.41,3906677
11-Feb-19,5.30,5.53,5.30,5.42,4914273
08-Feb-19,5.25,5.32,5.22,5.29,2573745
07-Feb-19,5.30,5.37,5.17,5.25,4243400
06-Feb-19,5.31,5.40,5.25,5.25,3670152
05-Feb-19,5.40,5.48,5.21,5.31,4490964
04-Feb-19,5.56,5.63,5.40,5.40,3587331
01-Feb-19,5.59,5.64,5.47,5.55,3963384
31-Jan-19,5.60,5.71,5.39,5.56,8937021
30-Jan-19,5.77,5.85,5.32,5.60,10698641
29-Jan-19,5.63,5.84,5.53,5.77,13044910
28-Jan-19,5.09,5.58,5.00,5.46,10221644
24-Jan-19,5.12,5.38,4.77,5.18,24603774
23-Jan-19,5.65,5.65,5.00,5.10,22551506
22-Jan-19,5.87,5.94,5.29,5.54,25662354
21-Jan-19,5.89,6.01,5.75,5.90,4667028
18-Jan-19,5.95,6.20,5.70,5.90,15493334
17-Jan-19,5.70,6.34,5.65,5.90,36597410
16-Jan-19,4.86,5.55,4.82,5.55,14555363
15-Jan-19,4.61,4.92,4.61,4.90,15421271
14-Jan-19,4.38,4.57,4.32,4.54,3292046
11-Jan-19,4.42,4.48,4.32,4.39,1729429
10-Jan-19,4.42,4.49,4.36,4.42,2883579
09-Jan-19,4.45,4.52,4.43,4.44,1154565
08-Jan-19,4.50,4.53,4.41,4.42,1565299
07-Jan-19,4.35,4.50,4.30,4.49,4546738
04-Jan-19,4.25,4.38,4.25,4.31,4181225
03-Jan-19,4.29,4.42,4.20,4.26,2726806
02-Jan-19,4.26,4.45,4.13,4.25,4496920
28-Dec-18,4.09,4.30,4.05,4.28,5357091
27-Dec-18,3.98,4.12,3.90,4.08,2858600
26-Dec-18,3.98,4.14,3.87,3.94,4564207
21-Dec-18,3.70,4.27,3.67,4.06,17281615
20-Dec-18,3.63,3.77,3.56,3.64,2736203
19-Dec-18,3.64,3.71,3.53,3.66,2901699
18-Dec-18,3.59,3.69,3.53,3.63,1973106
17-Dec-18,3.50,3.66,3.50,3.60,1807212
14-Dec-18,3.68,3.77,3.51,3.53,5657899
13-Dec-18,3.34,3.80,3.31,3.74,9653636
12-Dec-18,3.28,3.37,3.24,3.34,5266606
11-Dec-18,3.18,3.28,3.14,3.27,1570599
10-Dec-18,3.28,3.28,3.18,3.18,1688281
07-Dec-18,3.21,3.28,3.20,3.25,837716
06-Dec-18,3.26,3.28,3.17,3.22,2314819
05-Dec-18,3.24,3.35,3.23,3.29,1991797
04-Dec-18,3.21,3.34,3.10,3.23,4867965
03-Dec-18,3.38,3.40,3.20,3.20,1798771
30-Nov-18,3.45,3.45,3.29,3.31,2858744
29-Nov-18,3.40,3.50,3.39,3.42,3065521
28-Nov-18,3.30,3.50,3.30,3.40,6792618
27-Nov-18,3.28,3.29,3.17,3.27,3386621
26-Nov-18,3.19,3.27,3.19,3.24,1306165
23-Nov-18,3.26,3.26,3.09,3.16,1662972
22-Nov-18,3.28,3.29,3.21,3.25,2487023
21-Nov-18,3.17,3.29,3.01,3.20,2383740
19-Nov-18,3.17,3.25,3.07,3.18,2852481
16-Nov-18,2.91,3.19,2.91,3.15,1827308
14-Nov-18,2.89,2.96,2.77,2.96,2738931
13-Nov-18,2.86,2.92,2.81,2.89,1320126
12-Nov-18,3.05,3.05,2.88,2.89,1627558
09-Nov-18,2.96,3.08,2.91,3.00,1815547
08-Nov-18,3.09,3.09,2.96,2.96,1486632
07-Nov-18,3.18,3.25,3.08,3.11,3487951
06-Nov-18,3.03,3.23,2.94,3.15,3360227
05-Nov-18,3.13,3.18,2.86,3.03,5367293
01-Nov-18,3.13,3.22,3.12,3.14,2406595
31-Oct-18,3.29,3.33,3.10,3.14,3610172
30-Oct-18,3.28,3.42,3.23,3.25,3634663
29-Oct-18,3.31,3.42,3.10,3.21,8030742
26-Oct-18,3.00,3.15,2.83,3.15,3675670
25-Oct-18,2.91,3.02,2.83,2.95,5660331
24-Oct-18,2.68,2.90,2.67,2.85,6492669
23-Oct-18,2.60,2.67,2.56,2.65,4748959
22-Oct-18,2.61,2.68,2.51,2.60,2998423
19-Oct-18,2.60,2.74,2.56,2.59,3078158
18-Oct-18,2.46,2.71,2.45,2.59,6920457
17-Oct-18,2.21,2.57,2.21,2.42,4162093
16-Oct-18,2.23,2.30,2.15,2.20,2063818
15-Oct-18,2.42,2.44,2.09,2.18,2812047
11-Oct-18,2.38,2.45,2.36,2.42,2029907
10-Oct-18,2.50,2.50,2.36,2.38,2076799
09-Oct-18,2.16,2.48,2.16,2.46,4281478
08-Oct-18,2.20,2.29,2.13,2.15,2725991
05-Oct-18,1.97,2.05,1.97,2.04,1189133
04-Oct-18,1.95,1.97,1.90,1.97,999175
03-Oct-18,1.83,1.98,1.82,1.94,4583528
02-Oct-18,1.86,1.86,1.78,1.80,2089695
01-Oct-18,1.84,1.86,1.77,1.79,7939919
28-Sep-18,1.84,1.88,1.78,1.84,9390210
27-Sep-18,1.93,1.93,1.83,1.85,3842335
26-Sep-18,1.83,1.88,1.78,1.88,7659174
25-Sep-18,1.72,1.80,1.65,1.73,2338221
24-Sep-18,1.95,1.95,1.70,1.70,4697181
21-Sep-18,1.99,1.99,1.92,1.92,4697181
20-Sep-18,2.01,2.05,1.97,1.97,4697181
19-Sep-18,1.99,2.05,1.98,2.00,4697181
18-Sep-18,2.00,2.05,1.97,1.98,4697181
17-Sep-18,2.04,2.05,1.98,2.00,4697181
14-Sep-18,2.00,2.06,1.99,2.04,4697181
13-Sep-18,2.01,2.01,1.93,1.99,4697181
12-Sep-18,2.05,2.06,1.97,1.98,4697181
11-Sep-18,2.07,2.07,2.01,2.04,4697181
10-Sep-18,2.04,2.07,2.03,2.05,4697181
06-Sep-18,2.06,2.12,2.00,2.04,4697181
05-Sep-18,2.14,2.14,2.04,2.07,4697181
04-Sep-18,2.22,2.22,2.13,2.13,4697181
03-Sep-18,2.18,2.20,2.17,2.20,4697181
31-Aug-18,2.20,2.28,2.17,2.17,4697181
30-Aug-18,2.23,2.24,2.21,2.23,4697181
29-Aug-18,2.24,2.29,2.23,2.23,4697181
28-Aug-18,2.27,2.27,2.20,2.23,4697181
27-Aug-18,2.20,2.27,2.18,2.26,4697181
24-Aug-18,2.20,2.24,2.19,2.19,4697181
23-Aug-18,2.26,2.36,2.18,2.19,4697181
22-Aug-18,2.15,2.27,2.13,2.27,4697181
21-Aug-18,2.14,2.17,2.09,2.15,4697181
20-Aug-18,2.16,2.18,2.11,2.12,4697181
17-Aug-18,2.09,2.18,2.08,2.15,4697181
16-Aug-18,2.09,2.11,2.06,2.08,4697181
15-Aug-18,2.10,2.13,2.05,2.09,4697181
14-Aug-18,2.10,2.12,2.07,2.10,4697181
13-Aug-18,2.07,2.17,2.05,2.10,4697181
10-Aug-18,2.18,2.18,2.05,2.06,4697181
09-Aug-18,2.35,2.35,2.14,2.17,4697181
08-Aug-18,2.24,2.37,2.23,2.30,4697181
07-Aug-18,2.25,2.27,2.21,2.24,4697181
*exoneração de responsabilidade