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 |
| 23/04/2019 | 1,11% | 0,05 | 4,55 | 4,50 | 4,50 | 4,60 | 604K | 495 |
| 22/04/2019 | 0,00% | 0,00 | 4,50 | 4,50 | 4,47 | 4,59 | 924K | 442 |
| 18/04/2019 | 2,51% | 0,11 | 4,50 | 4,40 | 4,36 | 4,61 | 2M | 1.022 |
| 17/04/2019 | -3,30% | -0,15 | 4,39 | 4,52 | 4,32 | 4,64 | 2M | 833 |
| 16/04/2019 | 2,48% | 0,11 | 4,54 | 4,43 | 4,38 | 4,64 | 2M | 587 |
| 15/04/2019 | 0,68% | 0,03 | 4,43 | 4,43 | 4,37 | 4,55 | 2M | 693 |
| 12/04/2019 | -5,78% | -0,27 | 4,40 | 4,66 | 4,38 | 4,66 | 2M | 1.050 |
| 11/04/2019 | -1,27% | -0,06 | 4,67 | 4,70 | 4,55 | 4,76 | 3M | 1.021 |
| 10/04/2019 | -1,66% | -0,08 | 4,73 | 4,82 | 4,66 | 4,85 | 3M | 882 |
| 09/04/2019 | 2,34% | 0,11 | 4,81 | 4,77 | 4,70 | 4,98 | 5M | 1.782 |
| 08/04/2019 | -1,67% | -0,08 | 4,70 | 4,78 | 4,60 | 4,81 | 2M | 1.005 |
| 05/04/2019 | -2,05% | -0,10 | 4,78 | 4,86 | 4,76 | 4,86 | 1M | 526 |
| 04/04/2019 | -0,41% | -0,02 | 4,88 | 4,94 | 4,80 | 4,94 | 854K | 410 |
| 03/04/2019 | 2,73% | 0,13 | 4,90 | 4,79 | 4,79 | 4,90 | 3M | 751 |
| 02/04/2019 | -0,63% | -0,03 | 4,77 | 4,81 | 4,69 | 4,90 | 2M | 881 |
| 01/04/2019 | 0,00% | 0,00 | 4,80 | 4,82 | 4,62 | 5,02 | 8M | 2.002 |
| 29/03/2019 | -3,03% | -0,15 | 4,80 | 4,99 | 4,72 | 5,12 | 3M | 1.513 |
| 28/03/2019 | -1,00% | -0,05 | 4,95 | 5,01 | 4,90 | 5,06 | 4M | 2.276 |
| 27/03/2019 | -2,72% | -0,14 | 5,00 | 5,07 | 4,97 | 5,10 | 3M | 1.091 |
| 26/03/2019 | 0,39% | 0,02 | 5,14 | 5,14 | 5,08 | 5,17 | 2M | 704 |
| 25/03/2019 | 2,40% | 0,12 | 5,12 | 4,95 | 4,89 | 5,14 | 2M | 881 |
| 22/03/2019 | -1,19% | -0,06 | 5,00 | 4,96 | 4,89 | 5,02 | 5M | 1.460 |
| 21/03/2019 | -2,50% | -0,13 | 5,06 | 5,15 | 4,97 | 5,21 | 3M | 1.817 |
| 20/03/2019 | -0,95% | -0,05 | 5,19 | 5,23 | 5,12 | 5,25 | 7M | 2.615 |
| 19/03/2019 | 0,00% | 0,00 | 5,24 | 5,29 | 5,18 | 5,40 | 8M | 3.769 |
| 18/03/2019 | 1,55% | 0,08 | 5,24 | 5,15 | 5,12 | 5,30 | 6M | 2.754 |
| 15/03/2019 | -1,71% | -0,09 | 5,16 | 5,20 | 5,11 | 5,26 | 4M | 1.577 |
| 14/03/2019 | 0,96% | 0,05 | 5,25 | 5,27 | 5,17 | 5,30 | 11M | 1.459 |
| 13/03/2019 | 4,00% | 0,20 | 5,20 | 5,01 | 4,95 | 5,23 | 5M | 3.020 |
| 12/03/2019 | -1,19% | -0,06 | 5,00 | 5,07 | 4,97 | 5,12 | 2M | 1.215 |
| 11/03/2019 | -1,75% | -0,09 | 5,06 | 5,15 | 4,95 | 5,19 | 4M | 1.422 |
| 08/03/2019 | 0,39% | 0,02 | 5,15 | 5,14 | 5,03 | 5,19 | 2M | 872 |
| 07/03/2019 | 2,81% | 0,14 | 5,13 | 4,96 | 4,85 | 5,15 | 3M | 1.302 |
| 06/03/2019 | -5,67% | -0,30 | 4,99 | 5,34 | 4,90 | 5,34 | 5M | 2.362 |
| 01/03/2019 | -2,58% | -0,14 | 5,29 | 5,43 | 5,20 | 5,46 | 3M | 1.056 |
| 28/02/2019 | 1,69% | 0,09 | 5,43 | 5,28 | 5,26 | 5,55 | 4M | 1.211 |
| 27/02/2019 | -0,74% | -0,04 | 5,34 | 5,39 | 5,26 | 5,39 | 4M | 985 |
| 26/02/2019 | -1,82% | -0,10 | 5,38 | 5,41 | 5,28 | 5,52 | 4M | 1.861 |
| 25/02/2019 | -1,26% | -0,07 | 5,48 | 5,56 | 5,36 | 5,56 | 4M | 1.712 |
| 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 |
Date,Open,High,Low,Close,Volume
23-Apr-19,4.50,4.60,4.50,4.55,603844
22-Apr-19,4.50,4.59,4.47,4.50,923848
18-Apr-19,4.40,4.61,4.36,4.50,1575933
17-Apr-19,4.52,4.64,4.32,4.39,1684622
16-Apr-19,4.43,4.64,4.38,4.54,1853185
15-Apr-19,4.43,4.55,4.37,4.43,1621438
12-Apr-19,4.66,4.66,4.38,4.40,2299875
11-Apr-19,4.70,4.76,4.55,4.67,2588938
10-Apr-19,4.82,4.85,4.66,4.73,3015226
09-Apr-19,4.77,4.98,4.70,4.81,4597874
08-Apr-19,4.78,4.81,4.60,4.70,1962295
05-Apr-19,4.86,4.86,4.76,4.78,1284144
04-Apr-19,4.94,4.94,4.80,4.88,854101
03-Apr-19,4.79,4.90,4.79,4.90,2589138
02-Apr-19,4.81,4.90,4.69,4.77,1752890
01-Apr-19,4.82,5.02,4.62,4.80,7814918
29-Mar-19,4.99,5.12,4.72,4.80,3300966
28-Mar-19,5.01,5.06,4.90,4.95,3897896
27-Mar-19,5.07,5.10,4.97,5.00,2782822
26-Mar-19,5.14,5.17,5.08,5.14,1852275
25-Mar-19,4.95,5.14,4.89,5.12,1841077
22-Mar-19,4.96,5.02,4.89,5.00,4825400
21-Mar-19,5.15,5.21,4.97,5.06,3114261
20-Mar-19,5.23,5.25,5.12,5.19,6715196
19-Mar-19,5.29,5.40,5.18,5.24,7506165
18-Mar-19,5.15,5.30,5.12,5.24,5737389
15-Mar-19,5.20,5.26,5.11,5.16,3705555
14-Mar-19,5.27,5.30,5.17,5.25,10629688
13-Mar-19,5.01,5.23,4.95,5.20,4931341
12-Mar-19,5.07,5.12,4.97,5.00,2099848
11-Mar-19,5.15,5.19,4.95,5.06,3500440
08-Mar-19,5.14,5.19,5.03,5.15,1623986
07-Mar-19,4.96,5.15,4.85,5.13,2967633
06-Mar-19,5.34,5.34,4.90,4.99,5235007
01-Mar-19,5.43,5.46,5.20,5.29,2757602
28-Feb-19,5.28,5.55,5.26,5.43,3944334
27-Feb-19,5.39,5.39,5.26,5.34,3792423
26-Feb-19,5.41,5.52,5.28,5.38,3557569
25-Feb-19,5.56,5.56,5.36,5.48,4145398
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-18,3.17,3.29,3.01,3.20,2487023
19-Nov-18,3.17,3.25,3.07,3.18,2487023
16-Nov-18,2.91,3.19,2.91,3.15,2487023
14-Nov-18,2.89,2.96,2.77,2.96,2487023
13-Nov-18,2.86,2.92,2.81,2.89,2487023
12-Nov-18,3.05,3.05,2.88,2.89,2487023
09-Nov-18,2.96,3.08,2.91,3.00,2487023
08-Nov-18,3.09,3.09,2.96,2.96,2487023
07-Nov-18,3.18,3.25,3.08,3.11,2487023
06-Nov-18,3.03,3.23,2.94,3.15,2487023
05-Nov-18,3.13,3.18,2.86,3.03,2487023
01-Nov-18,3.13,3.22,3.12,3.14,2487023
31-Oct-18,3.29,3.33,3.10,3.14,2487023
30-Oct-18,3.28,3.42,3.23,3.25,2487023
29-Oct-18,3.31,3.42,3.10,3.21,2487023
26-Oct-18,3.00,3.15,2.83,3.15,2487023
25-Oct-18,2.91,3.02,2.83,2.95,2487023
24-Oct-18,2.68,2.90,2.67,2.85,2487023
23-Oct-18,2.60,2.67,2.56,2.65,2487023
22-Oct-18,2.61,2.68,2.51,2.60,2487023
19-Oct-18,2.60,2.74,2.56,2.59,2487023
18-Oct-18,2.46,2.71,2.45,2.59,2487023
17-Oct-18,2.21,2.57,2.21,2.42,2487023
16-Oct-18,2.23,2.30,2.15,2.20,2487023
15-Oct-18,2.42,2.44,2.09,2.18,2487023
11-Oct-18,2.38,2.45,2.36,2.42,2487023
10-Oct-18,2.50,2.50,2.36,2.38,2487023
09-Oct-18,2.16,2.48,2.16,2.46,2487023
08-Oct-18,2.20,2.29,2.13,2.15,2487023
05-Oct-18,1.97,2.05,1.97,2.04,2487023
04-Oct-18,1.95,1.97,1.90,1.97,2487023
03-Oct-18,1.83,1.98,1.82,1.94,2487023
02-Oct-18,1.86,1.86,1.78,1.80,2487023
*exoneração de responsabilidade