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 |
| 22/07/2019 | -1,81% | -0,13 | 7,05 | 6,92 | 6,82 | 7,14 | 6M | 2.108 |
| 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 |
| 12/07/2019 | 1,65% | 0,11 | 6,79 | 6,77 | 6,67 | 6,92 | 5M | 2.281 |
| 11/07/2019 | -1,76% | -0,12 | 6,68 | 6,80 | 6,51 | 6,80 | 8M | 3.558 |
| 10/07/2019 | 1,64% | 0,11 | 6,80 | 6,78 | 6,40 | 7,10 | 18M | 6.245 |
| 08/07/2019 | 7,73% | 0,48 | 6,69 | 6,26 | 6,24 | 6,92 | 17M | 5.283 |
| 05/07/2019 | 0,65% | 0,04 | 6,21 | 6,21 | 6,10 | 6,31 | 12M | 3.229 |
| 04/07/2019 | 4,22% | 0,25 | 6,17 | 5,92 | 5,82 | 6,17 | 6M | 1.457 |
| 03/07/2019 | -0,84% | -0,05 | 5,92 | 6,00 | 5,81 | 6,21 | 10M | 2.409 |
| 02/07/2019 | -0,33% | -0,02 | 5,97 | 5,99 | 5,90 | 6,00 | 4M | 828 |
| 01/07/2019 | -0,17% | -0,01 | 5,99 | 6,01 | 5,94 | 6,03 | 4M | 927 |
| 28/06/2019 | 1,01% | 0,06 | 6,00 | 6,00 | 5,90 | 6,01 | 4M | 1.485 |
| 27/06/2019 | -0,83% | -0,05 | 5,94 | 6,00 | 5,79 | 6,00 | 4M | 2.295 |
| 26/06/2019 | 0,84% | 0,05 | 5,99 | 5,95 | 5,91 | 6,14 | 3M | 796 |
| 25/06/2019 | 0,68% | 0,04 | 5,94 | 5,94 | 5,87 | 6,00 | 6M | 2.350 |
| 24/06/2019 | -1,50% | -0,09 | 5,90 | 5,99 | 5,90 | 6,05 | 2M | 1.179 |
| 21/06/2019 | -1,64% | -0,10 | 5,99 | 6,08 | 5,95 | 6,08 | 3M | 1.177 |
| 19/06/2019 | 5,91% | 0,34 | 6,09 | 5,75 | 5,66 | 6,09 | 6M | 1.075 |
| 18/06/2019 | 3,98% | 0,22 | 5,75 | 5,53 | 5,48 | 5,79 | 3M | 1.281 |
| 17/06/2019 | 0,73% | 0,04 | 5,53 | 5,49 | 5,44 | 5,55 | 1M | 853 |
| 14/06/2019 | -2,31% | -0,13 | 5,49 | 5,65 | 5,33 | 5,65 | 3M | 2.138 |
| 13/06/2019 | 1,26% | 0,07 | 5,62 | 5,55 | 5,51 | 5,69 | 2M | 1.683 |
| 12/06/2019 | -1,07% | -0,06 | 5,55 | 5,58 | 5,50 | 5,62 | 2M | 680 |
| 11/06/2019 | 6,25% | 0,33 | 5,61 | 5,32 | 5,20 | 5,61 | 5M | 1.896 |
| 10/06/2019 | -3,47% | -0,19 | 5,28 | 5,47 | 5,25 | 5,55 | 4M | 2.092 |
| 07/06/2019 | 3,01% | 0,16 | 5,47 | 5,31 | 5,23 | 5,65 | 7M | 2.154 |
| 06/06/2019 | 3,71% | 0,19 | 5,31 | 5,12 | 5,11 | 5,31 | 2M | 682 |
| 05/06/2019 | -1,92% | -0,10 | 5,12 | 5,22 | 5,06 | 5,37 | 3M | 1.428 |
| 04/06/2019 | -1,69% | -0,09 | 5,22 | 5,32 | 5,18 | 5,41 | 5M | 1.210 |
| 03/06/2019 | 5,99% | 0,30 | 5,31 | 5,07 | 4,98 | 5,35 | 6M | 1.793 |
| 31/05/2019 | 0,00% | 0,00 | 5,01 | 4,93 | 4,88 | 5,01 | 1M | 694 |
| 30/05/2019 | 0,40% | 0,02 | 5,01 | 5,04 | 4,93 | 5,04 | 1M | 593 |
| 29/05/2019 | 1,63% | 0,08 | 4,99 | 4,91 | 4,87 | 5,09 | 2M | 577 |
| 28/05/2019 | -1,60% | -0,08 | 4,91 | 4,98 | 4,91 | 5,00 | 684K | 501 |
| 27/05/2019 | 7,08% | 0,33 | 4,99 | 4,68 | 4,68 | 5,08 | 2M | 981 |
| 24/05/2019 | -2,10% | -0,10 | 4,66 | 4,79 | 4,65 | 4,87 | 864K | 592 |
| 23/05/2019 | -0,83% | -0,04 | 4,76 | 4,78 | 4,64 | 4,78 | 2M | 985 |
| 22/05/2019 | 3,45% | 0,16 | 4,80 | 4,62 | 4,53 | 4,80 | 2M | 1.189 |
| 21/05/2019 | 3,11% | 0,14 | 4,64 | 4,45 | 4,42 | 4,70 | 3M | 959 |
| 20/05/2019 | 2,27% | 0,10 | 4,50 | 4,38 | 4,32 | 4,53 | 2M | 1.036 |
| 17/05/2019 | -5,38% | -0,25 | 4,40 | 4,64 | 4,23 | 4,64 | 5M | 1.636 |
| 16/05/2019 | 0,00% | 0,00 | 4,65 | 4,63 | 4,57 | 4,74 | 2M | 829 |
| 15/05/2019 | -2,31% | -0,11 | 4,65 | 4,75 | 4,45 | 4,75 | 10M | 3.324 |
| 14/05/2019 | 1,28% | 0,06 | 4,76 | 4,70 | 4,66 | 4,79 | 2M | 829 |
| 13/05/2019 | -6,19% | -0,31 | 4,70 | 4,99 | 4,70 | 5,01 | 3M | 1.179 |
| 10/05/2019 | -0,60% | -0,03 | 5,01 | 5,05 | 4,88 | 5,12 | 3M | 965 |
| 09/05/2019 | 0,80% | 0,04 | 5,04 | 5,00 | 4,96 | 5,13 | 3M | 882 |
| 08/05/2019 | 0,00% | 0,00 | 5,00 | 5,06 | 4,93 | 5,07 | 3M | 796 |
| 07/05/2019 | -0,20% | -0,01 | 5,00 | 5,01 | 4,87 | 5,07 | 3M | 674 |
| 06/05/2019 | 0,20% | 0,01 | 5,01 | 4,91 | 4,83 | 5,10 | 2M | 959 |
| 03/05/2019 | -2,34% | -0,12 | 5,00 | 5,15 | 5,00 | 5,20 | 3M | 990 |
| 02/05/2019 | 8,70% | 0,41 | 5,12 | 4,68 | 4,64 | 5,14 | 7M | 1.307 |
| 30/04/2019 | -1,05% | -0,05 | 4,71 | 4,80 | 4,57 | 4,80 | 2M | 751 |
| 29/04/2019 | 0,00% | 0,00 | 4,76 | 4,75 | 4,69 | 4,84 | 1M | 802 |
| 26/04/2019 | -1,04% | -0,05 | 4,76 | 4,81 | 4,72 | 4,89 | 2M | 831 |
| 25/04/2019 | 0,00% | 0,00 | 4,81 | 4,81 | 4,71 | 4,91 | 5M | 1.771 |
| 24/04/2019 | 5,71% | 0,26 | 4,81 | 4,59 | 4,55 | 4,84 | 3M | 984 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Jul-19,6.92,7.14,6.82,7.05,5580367
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-19,6.77,6.92,6.67,6.79,5265802
11-Jul-19,6.80,6.80,6.51,6.68,7513932
10-Jul-19,6.78,7.10,6.40,6.80,18370306
08-Jul-19,6.26,6.92,6.24,6.69,16789592
05-Jul-19,6.21,6.31,6.10,6.21,11664835
04-Jul-19,5.92,6.17,5.82,6.17,6405054
03-Jul-19,6.00,6.21,5.81,5.92,9876451
02-Jul-19,5.99,6.00,5.90,5.97,3783083
01-Jul-19,6.01,6.03,5.94,5.99,3926930
28-Jun-19,6.00,6.01,5.90,6.00,4286039
27-Jun-19,6.00,6.00,5.79,5.94,3669404
26-Jun-19,5.95,6.14,5.91,5.99,2827551
25-Jun-19,5.94,6.00,5.87,5.94,6400123
24-Jun-19,5.99,6.05,5.90,5.90,2438627
21-Jun-19,6.08,6.08,5.95,5.99,3113918
19-Jun-19,5.75,6.09,5.66,6.09,5570959
18-Jun-19,5.53,5.79,5.48,5.75,2808820
17-Jun-19,5.49,5.55,5.44,5.53,1344499
14-Jun-19,5.65,5.65,5.33,5.49,3084108
13-Jun-19,5.55,5.69,5.51,5.62,2408315
12-Jun-19,5.58,5.62,5.50,5.55,1594691
11-Jun-19,5.32,5.61,5.20,5.61,4703569
10-Jun-19,5.47,5.55,5.25,5.28,3757817
07-Jun-19,5.31,5.65,5.23,5.47,7270171
06-Jun-19,5.12,5.31,5.11,5.31,2123674
05-Jun-19,5.22,5.37,5.06,5.12,3227763
04-Jun-19,5.32,5.41,5.18,5.22,4529045
03-Jun-19,5.07,5.35,4.98,5.31,6065723
31-May-19,4.93,5.01,4.88,5.01,1358933
30-May-19,5.04,5.04,4.93,5.01,1399464
29-May-19,4.91,5.09,4.87,4.99,2003511
28-May-19,4.98,5.00,4.91,4.91,684191
27-May-19,4.68,5.08,4.68,4.99,2399370
24-May-19,4.79,4.87,4.65,4.66,864143
23-May-19,4.78,4.78,4.64,4.76,1863093
22-May-19,4.62,4.80,4.53,4.80,2261021
21-May-19,4.45,4.70,4.42,4.64,2692843
20-May-19,4.38,4.53,4.32,4.50,2233131
17-May-19,4.64,4.64,4.23,4.40,4509327
16-May-19,4.63,4.74,4.57,4.65,1839174
15-May-19,4.75,4.75,4.45,4.65,9746997
14-May-19,4.70,4.79,4.66,4.76,1983734
13-May-19,4.99,5.01,4.70,4.70,3005196
10-May-19,5.05,5.12,4.88,5.01,2716256
09-May-19,5.00,5.13,4.96,5.04,3171347
08-May-19,5.06,5.07,4.93,5.00,2524260
07-May-19,5.01,5.07,4.87,5.00,3242915
06-May-19,4.91,5.10,4.83,5.01,2151614
03-May-19,5.15,5.20,5.00,5.00,3330024
02-May-19,4.68,5.14,4.64,5.12,7431265
30-Apr-19,4.80,4.80,4.57,4.71,1633100
29-Apr-19,4.75,4.84,4.69,4.76,1188452
26-Apr-19,4.81,4.89,4.72,4.76,1654597
25-Apr-19,4.81,4.91,4.71,4.81,4609778
24-Apr-19,4.59,4.84,4.55,4.81,3425162
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-19,5.66,5.81,5.61,5.76,9056195
19-Feb-19,5.66,5.78,5.54,5.66,9056195
18-Feb-19,5.31,5.65,5.26,5.65,9056195
15-Feb-19,5.26,5.37,5.25,5.30,9056195
14-Feb-19,5.37,5.37,5.12,5.25,9056195
13-Feb-19,5.41,5.49,5.22,5.30,9056195
12-Feb-19,5.49,5.52,5.27,5.41,9056195
11-Feb-19,5.30,5.53,5.30,5.42,9056195
08-Feb-19,5.25,5.32,5.22,5.29,9056195
07-Feb-19,5.30,5.37,5.17,5.25,9056195
06-Feb-19,5.31,5.40,5.25,5.25,9056195
05-Feb-19,5.40,5.48,5.21,5.31,9056195
04-Feb-19,5.56,5.63,5.40,5.40,9056195
01-Feb-19,5.59,5.64,5.47,5.55,9056195
31-Jan-19,5.60,5.71,5.39,5.56,9056195
30-Jan-19,5.77,5.85,5.32,5.60,9056195
29-Jan-19,5.63,5.84,5.53,5.77,9056195
28-Jan-19,5.09,5.58,5.00,5.46,9056195
24-Jan-19,5.12,5.38,4.77,5.18,9056195
23-Jan-19,5.65,5.65,5.00,5.10,9056195
22-Jan-19,5.87,5.94,5.29,5.54,9056195
21-Jan-19,5.89,6.01,5.75,5.90,9056195
18-Jan-19,5.95,6.20,5.70,5.90,9056195
17-Jan-19,5.70,6.34,5.65,5.90,9056195
16-Jan-19,4.86,5.55,4.82,5.55,9056195
15-Jan-19,4.61,4.92,4.61,4.90,9056195
14-Jan-19,4.38,4.57,4.32,4.54,9056195
11-Jan-19,4.42,4.48,4.32,4.39,9056195
10-Jan-19,4.42,4.49,4.36,4.42,9056195
09-Jan-19,4.45,4.52,4.43,4.44,9056195
08-Jan-19,4.50,4.53,4.41,4.42,9056195
07-Jan-19,4.35,4.50,4.30,4.49,9056195
04-Jan-19,4.25,4.38,4.25,4.31,9056195
*exoneração de responsabilidade