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
01/12/2023	-1,17%	-0,15	12,66	12,81	12,46	12,82	8M	2.974
30/11/2023	1,99%	0,25	12,81	12,52	12,36	12,81	6M	2.323
29/11/2023	-1,18%	-0,15	12,56	12,72	12,42	12,89	6M	2.333
28/11/2023	3,25%	0,40	12,71	12,34	12,22	12,92	10M	3.850
27/11/2023	1,90%	0,23	12,31	12,08	12,00	12,42	9M	3.865
24/11/2023	-2,82%	-0,35	12,08	12,45	11,98	12,46	5M	2.042
23/11/2023	-0,56%	-0,07	12,43	12,48	12,39	12,68	5M	1.383
22/11/2023	0,00%	0,00	12,50	12,62	12,46	12,86	8M	3.391
21/11/2023	-0,24%	-0,03	12,50	12,51	12,30	12,70	11M	3.708
20/11/2023	5,74%	0,68	12,53	11,89	11,81	12,56	11M	3.666
17/11/2023	-1,99%	-0,24	11,85	12,08	11,84	12,20	12M	4.958

16/11/2023	1,77%	0,21	12,09	11,90	11,74	12,13	12M	4.372
14/11/2023	8,49%	0,93	11,88	11,23	11,23	11,88	19M	6.542
13/11/2023	-1,53%	-0,17	10,95	11,10	10,83	11,33	12M	3.921
10/11/2023	3,44%	0,37	11,12	10,87	10,81	11,27	8M	3.192
09/11/2023	-0,92%	-0,10	10,75	10,90	10,70	11,25	11M	4.161
08/11/2023	0,09%	0,01	10,85	10,84	10,67	11,08	7M	2.710
07/11/2023	3,24%	0,34	10,84	10,50	10,49	10,99	10M	4.514
06/11/2023	-6,00%	-0,67	10,50	11,13	10,40	11,18	12M	3.782
03/11/2023	5,08%	0,54	11,17	10,80	10,80	11,32	11M	4.634
01/11/2023	2,31%	0,24	10,63	10,38	10,28	10,68	10M	4.407
31/10/2023	-0,67%	-0,07	10,39	10,45	10,23	10,72	8M	3.097
30/10/2023	-3,15%	-0,34	10,46	10,82	10,36	10,91	8M	3.070
27/10/2023	0,84%	0,09	10,80	10,79	10,71	11,09	11M	2.944
26/10/2023	2,00%	0,21	10,71	10,50	10,50	10,88	6M	2.492
25/10/2023	-2,78%	-0,30	10,50	10,73	10,42	10,89	7M	3.145
24/10/2023	1,60%	0,17	10,80	10,71	10,61	10,95	12M	4.009
23/10/2023	0,28%	0,03	10,63	10,55	10,23	10,83	12M	4.876
20/10/2023	1,73%	0,18	10,60	10,38	10,29	10,70	10M	5.099
19/10/2023	-1,70%	-0,18	10,42	10,68	10,42	10,82	13M	4.291
18/10/2023	-0,28%	-0,03	10,60	10,58	10,30	10,63	11M	4.339
17/10/2023	-2,83%	-0,31	10,63	10,89	10,52	10,89	5M	1.912
16/10/2023	0,09%	0,01	10,94	10,99	10,85	11,10	6M	2.613
13/10/2023	-4,87%	-0,56	10,93	11,46	10,70	11,47	17M	6.396
11/10/2023	-0,09%	-0,01	11,49	11,53	11,40	11,69	14M	5.004
10/10/2023	7,08%	0,76	11,50	10,79	10,77	11,50	21M	7.667
09/10/2023	-0,56%	-0,06	10,74	10,78	10,46	10,81	9M	4.204
06/10/2023	-1,64%	-0,18	10,80	10,93	10,51	10,96	8M	3.176
05/10/2023	-3,68%	-0,42	10,98	11,31	10,93	11,49	11M	3.749
04/10/2023	-1,13%	-0,13	11,40	11,61	11,27	11,64	7M	2.750
03/10/2023	0,00%	0,00	11,53	11,47	11,42	11,71	9M	3.746
02/10/2023	-4,87%	-0,59	11,53	12,05	11,53	12,05	10M	3.165
29/09/2023	0,33%	0,04	12,12	12,35	12,00	12,52	8M	2.648
28/09/2023	1,51%	0,18	12,08	11,92	11,86	12,24	6M	1.969
27/09/2023	-1,24%	-0,15	11,90	12,05	11,69	12,25	8M	2.965
26/09/2023	-1,07%	-0,13	12,05	12,13	12,00	12,24	10M	4.417
25/09/2023	-1,69%	-0,21	12,18	12,24	12,12	12,38	5M	1.955
22/09/2023	-0,40%	-0,05	12,39	12,55	12,29	12,55	8M	2.837
21/09/2023	-2,58%	-0,33	12,44	12,62	12,27	12,62	10M	3.624
20/09/2023	1,75%	0,22	12,77	12,59	12,55	13,05	12M	4.225
19/09/2023	-1,18%	-0,15	12,55	12,70	12,43	12,75	8M	2.654
18/09/2023	-7,43%	-1,02	12,70	13,69	12,70	13,69	23M	4.946
15/09/2023	3,63%	0,48	13,72	13,21	12,90	13,72	17M	3.120
14/09/2023	-3,29%	-0,45	13,24	13,73	13,12	13,80	13M	3.853
13/09/2023	3,01%	0,40	13,69	13,29	13,27	14,15	29M	7.611
12/09/2023	3,99%	0,51	13,29	12,84	12,60	13,38	13M	5.025
11/09/2023	-1,92%	-0,25	12,78	13,22	12,68	13,27	9M	2.906
08/09/2023	0,46%	0,06	13,03	12,94	12,94	13,14	9M	2.698
06/09/2023	-2,33%	-0,31	12,97	13,25	12,95	13,38	14M	3.536
05/09/2023	2,55%	0,33	13,28	12,94	12,80	13,35	12M	3.791
04/09/2023	-0,61%	-0,08	12,95	12,94	12,90	13,24	10M	3.401
01/09/2023	3,00%	0,38	13,03	12,70	12,69	13,15	13M	4.220
31/08/2023	-2,77%	-0,36	12,65	13,01	12,19	13,21	20M	5.456
30/08/2023	-0,84%	-0,11	13,01	13,11	12,92	13,36	8M	3.698
29/08/2023	2,90%	0,37	13,12	12,78	12,54	13,18	12M	4.327
28/08/2023	-4,49%	-0,60	12,75	13,33	12,63	13,43	21M	5.230
25/08/2023	-1,26%	-0,17	13,35	13,56	13,13	13,66	14M	3.585
24/08/2023	0,45%	0,06	13,52	13,48	13,28	13,59	25M	6.055
23/08/2023	4,67%	0,60	13,46	12,95	12,89	13,56	19M	4.528
22/08/2023	4,64%	0,57	12,86	12,44	12,36	13,02	15M	3.560
21/08/2023	-0,57%	-0,07	12,29	12,40	12,00	12,48	11M	4.493
18/08/2023	2,32%	0,28	12,36	12,10	11,85	12,36	11M	4.084
17/08/2023	-6,93%	-0,90	12,08	13,09	11,99	13,09	23M	5.379
16/08/2023	0,00%	0,00	12,98	12,90	12,88	13,38	15M	5.187
15/08/2023	-0,23%	-0,03	12,98	13,00	12,77	13,12	11M	4.012
14/08/2023	3,58%	0,45	13,01	12,79	12,59	13,13	15M	4.958
11/08/2023	-3,09%	-0,40	12,56	12,97	12,10	12,97	24M	6.717
10/08/2023	1,65%	0,21	12,96	12,80	12,63	12,96	11M	3.782
09/08/2023	-0,39%	-0,05	12,75	12,80	12,62	12,86	6M	2.501
08/08/2023	0,00%	0,00	12,80	12,74	12,49	12,92	9M	2.658
07/08/2023	-0,62%	-0,08	12,80	12,76	12,51	12,93	9M	2.658
04/08/2023	1,42%	0,18	12,88	12,80	12,78	13,09	8M	3.524
03/08/2023	-0,94%	-0,12	12,70	13,00	12,65	13,02	9M	3.076
02/08/2023	0,87%	0,11	12,82	12,70	12,69	12,99	8M	3.371
01/08/2023	2,17%	0,27	12,71	12,45	12,38	12,89	10M	3.850
31/07/2023	-2,51%	-0,32	12,44	12,97	12,44	12,97	12M	3.324
28/07/2023	1,35%	0,17	12,76	12,70	12,46	12,85	10M	4.351
27/07/2023	1,61%	0,20	12,59	12,42	12,36	12,93	21M	7.265
26/07/2023	1,47%	0,18	12,39	12,26	12,03	12,51	9M	3.032
25/07/2023	0,25%	0,03	12,21	12,18	12,12	12,48	5M	1.757
24/07/2023	1,84%	0,22	12,18	11,96	11,95	12,20	5M	1.781
21/07/2023	0,08%	0,01	11,96	12,02	11,92	12,17	6M	2.381
20/07/2023	1,27%	0,15	11,95	11,80	11,71	12,11	8M	3.340
19/07/2023	-0,76%	-0,09	11,80	11,86	11,59	11,87	5M	2.295
18/07/2023	1,54%	0,18	11,89	11,63	11,45	11,99	9M	4.071
17/07/2023	-1,18%	-0,14	11,71	11,68	11,37	11,75	8M	3.513
14/07/2023	-1,09%	-0,13	11,85	11,98	11,48	11,98	12M	3.793
13/07/2023	2,31%	0,27	11,98	11,74	11,71	12,06	6M	2.265
12/07/2023	0,17%	0,02	11,71	11,76	11,64	11,95	7M	3.151
11/07/2023	-1,76%	-0,21	11,69	11,80	11,29	11,81	10M	3.297
10/07/2023	-2,06%	-0,25	11,90	12,22	11,75	12,23	7M	2.294
07/07/2023	5,19%	0,60	12,15	11,67	11,61	12,24	21M	5.535
06/07/2023	0,35%	0,04	11,55	11,50	11,36	11,77	7M	3.018
05/07/2023	-0,60%	-0,07	11,51	11,40	11,28	11,73	16M	5.126
04/07/2023	-2,44%	-0,29	11,58	12,00	11,54	12,00	9M	3.949
03/07/2023	5,32%	0,60	11,87	11,38	11,38	12,04	14M	4.876
30/06/2023	2,55%	0,28	11,27	11,06	11,02	11,46	10M	4.303
29/06/2023	4,07%	0,43	10,99	10,52	10,52	11,09	12M	4.886
28/06/2023	-4,43%	-0,49	10,56	11,05	10,56	11,17	25M	4.601
27/06/2023	-5,96%	-0,70	11,05	11,73	11,04	11,75	8M	2.400
26/06/2023	-1,01%	-0,12	11,75	11,89	11,65	11,89	7M	2.987
23/06/2023	-1,00%	-0,12	11,87	12,04	11,84	12,05	6M	2.540
22/06/2023	-1,32%	-0,16	11,99	12,06	11,82	12,06	10M	3.032
21/06/2023	2,10%	0,25	12,15	11,93	11,86	12,24	21M	5.197
20/06/2023	-0,42%	-0,05	11,90	11,93	11,83	12,03	12M	3.109
19/06/2023	0,00%	0,00	11,95	11,94	11,82	12,04	5M	1.787
16/06/2023	0,00%	0,00	11,95	11,89	11,50	11,99	13M	2.393
15/06/2023	-0,08%	-0,01	11,95	11,95	11,87	12,08	5M	2.089
14/06/2023	2,05%	0,24	11,96	11,77	11,68	12,05	10M	3.880
13/06/2023	-1,51%	-0,18	11,72	11,93	11,46	12,00	11M	4.281
12/06/2023	-1,65%	-0,20	11,90	12,10	11,81	12,18	11M	3.126
09/06/2023	0,75%	0,09	12,10	12,08	11,81	12,58	14M	3.585
07/06/2023	0,42%	0,05	12,01	12,05	11,80	12,22	13M	4.880
06/06/2023	2,40%	0,28	11,96	11,73	11,63	12,17	17M	4.151
05/06/2023	2,46%	0,28	11,68	11,39	11,17	11,79	11M	4.412
02/06/2023	-0,09%	-0,01	11,40	11,45	11,34	11,94	11M	4.162
01/06/2023	-2,81%	-0,33	11,41	11,79	11,34	11,79	21M	8.613
31/05/2023	2,09%	0,24	11,74	11,47	11,31	11,77	25M	5.339
30/05/2023	2,31%	0,26	11,50	11,33	10,92	11,50	21M	3.339
29/05/2023	-2,01%	-0,23	11,24	11,64	11,08	11,64	7M	2.141
26/05/2023	6,20%	0,67	11,47	10,81	10,81	11,55	19M	4.797
25/05/2023	1,03%	0,11	10,80	10,80	10,73	11,05	11M	4.627
24/05/2023	-1,02%	-0,11	10,69	10,90	10,58	11,10	8M	2.840
23/05/2023	-	-	10,80	10,58	10,39	11,04	16M	4.339

Date,Open,High,Low,Close,Volume
01-Dec-23,12.81,12.82,12.46,12.66,7581017
30-Nov-23,12.52,12.81,12.36,12.81,6185255
29-Nov-23,12.72,12.89,12.42,12.56,5940689
28-Nov-23,12.34,12.92,12.22,12.71,9991144
27-Nov-23,12.08,12.42,12.00,12.31,9439223
24-Nov-23,12.45,12.46,11.98,12.08,4688897
23-Nov-23,12.48,12.68,12.39,12.43,4563231
22-Nov-23,12.62,12.86,12.46,12.50,8239842
21-Nov-23,12.51,12.70,12.30,12.50,10724535
20-Nov-23,11.89,12.56,11.81,12.53,11037185
17-Nov-23,12.08,12.20,11.84,11.85,12191522
16-Nov-23,11.90,12.13,11.74,12.09,11605635
14-Nov-23,11.23,11.88,11.23,11.88,18574762
13-Nov-23,11.10,11.33,10.83,10.95,12446323
10-Nov-23,10.87,11.27,10.81,11.12,8041251
09-Nov-23,10.90,11.25,10.70,10.75,11354120
08-Nov-23,10.84,11.08,10.67,10.85,6519915
07-Nov-23,10.50,10.99,10.49,10.84,9666670
06-Nov-23,11.13,11.18,10.40,10.50,11927316
03-Nov-23,10.80,11.32,10.80,11.17,10802848
01-Nov-23,10.38,10.68,10.28,10.63,9535635
31-Oct-23,10.45,10.72,10.23,10.39,7526637
30-Oct-23,10.82,10.91,10.36,10.46,8229655
27-Oct-23,10.79,11.09,10.71,10.80,10631690
26-Oct-23,10.50,10.88,10.50,10.71,6041743
25-Oct-23,10.73,10.89,10.42,10.50,6930499
24-Oct-23,10.71,10.95,10.61,10.80,11781206
23-Oct-23,10.55,10.83,10.23,10.63,11664332
20-Oct-23,10.38,10.70,10.29,10.60,9970574
19-Oct-23,10.68,10.82,10.42,10.42,13129075
18-Oct-23,10.58,10.63,10.30,10.60,11370206
17-Oct-23,10.89,10.89,10.52,10.63,4728032
16-Oct-23,10.99,11.10,10.85,10.94,5936775
13-Oct-23,11.46,11.47,10.70,10.93,16877079
11-Oct-23,11.53,11.69,11.40,11.49,14222796
10-Oct-23,10.79,11.50,10.77,11.50,21031242
09-Oct-23,10.78,10.81,10.46,10.74,9353000
06-Oct-23,10.93,10.96,10.51,10.80,7511352
05-Oct-23,11.31,11.49,10.93,10.98,10571379
04-Oct-23,11.61,11.64,11.27,11.40,6954004
03-Oct-23,11.47,11.71,11.42,11.53,8801102
02-Oct-23,12.05,12.05,11.53,11.53,9654054
29-Sep-23,12.35,12.52,12.00,12.12,7703142
28-Sep-23,11.92,12.24,11.86,12.08,5688537
27-Sep-23,12.05,12.25,11.69,11.90,8431432
26-Sep-23,12.13,12.24,12.00,12.05,9879817
25-Sep-23,12.24,12.38,12.12,12.18,5453699
22-Sep-23,12.55,12.55,12.29,12.39,7851393
21-Sep-23,12.62,12.62,12.27,12.44,9807252
20-Sep-23,12.59,13.05,12.55,12.77,11759282
19-Sep-23,12.70,12.75,12.43,12.55,8374448
18-Sep-23,13.69,13.69,12.70,12.70,23044059
15-Sep-23,13.21,13.72,12.90,13.72,17186686
14-Sep-23,13.73,13.80,13.12,13.24,12566923
13-Sep-23,13.29,14.15,13.27,13.69,28621669
12-Sep-23,12.84,13.38,12.60,13.29,12796001
11-Sep-23,13.22,13.27,12.68,12.78,8647420
08-Sep-23,12.94,13.14,12.94,13.03,9218764
06-Sep-23,13.25,13.38,12.95,12.97,13789098
05-Sep-23,12.94,13.35,12.80,13.28,12388380
04-Sep-23,12.94,13.24,12.90,12.95,10128886
01-Sep-23,12.70,13.15,12.69,13.03,12564153
31-Aug-23,13.01,13.21,12.19,12.65,20417067
30-Aug-23,13.11,13.36,12.92,13.01,7760227
29-Aug-23,12.78,13.18,12.54,13.12,11842771
28-Aug-23,13.33,13.43,12.63,12.75,21456301
25-Aug-23,13.56,13.66,13.13,13.35,13871422
24-Aug-23,13.48,13.59,13.28,13.52,24587879
23-Aug-23,12.95,13.56,12.89,13.46,19295289
22-Aug-23,12.44,13.02,12.36,12.86,14683599
21-Aug-23,12.40,12.48,12.00,12.29,10866746
18-Aug-23,12.10,12.36,11.85,12.36,10598984
17-Aug-23,13.09,13.09,11.99,12.08,23021452
16-Aug-23,12.90,13.38,12.88,12.98,14947537
15-Aug-23,13.00,13.12,12.77,12.98,10524082
14-Aug-23,12.79,13.13,12.59,13.01,15465353
11-Aug-23,12.97,12.97,12.10,12.56,23910450
10-Aug-23,12.80,12.96,12.63,12.96,11140767
09-Aug-23,12.80,12.86,12.62,12.75,6314988
08-Aug-23,12.74,12.92,12.49,12.80,8509825
07-Aug-23,12.76,12.93,12.51,12.80,9395410
04-Aug-23,12.80,13.09,12.78,12.88,8448872
03-Aug-23,13.00,13.02,12.65,12.70,9280790
02-Aug-23,12.70,12.99,12.69,12.82,8455329
01-Aug-23,12.45,12.89,12.38,12.71,9961943
31-Jul-23,12.97,12.97,12.44,12.44,12477332
28-Jul-23,12.70,12.85,12.46,12.76,9951923
27-Jul-23,12.42,12.93,12.36,12.59,21447739
26-Jul-23,12.26,12.51,12.03,12.39,9115193
25-Jul-23,12.18,12.48,12.12,12.21,5050244
24-Jul-23,11.96,12.20,11.95,12.18,4592682
21-Jul-23,12.02,12.17,11.92,11.96,5549058
20-Jul-23,11.80,12.11,11.71,11.95,7549893
19-Jul-23,11.86,11.87,11.59,11.80,5112728
18-Jul-23,11.63,11.99,11.45,11.89,8969486
17-Jul-23,11.68,11.75,11.37,11.71,8281425
14-Jul-23,11.98,11.98,11.48,11.85,11563676
13-Jul-23,11.74,12.06,11.71,11.98,6239044
12-Jul-23,11.76,11.95,11.64,11.71,6734855
11-Jul-23,11.80,11.81,11.29,11.69,9686188
10-Jul-23,12.22,12.23,11.75,11.90,7020820
07-Jul-23,11.67,12.24,11.61,12.15,20988245
06-Jul-23,11.50,11.77,11.36,11.55,7445961
05-Jul-23,11.40,11.73,11.28,11.51,15735292
04-Jul-23,12.00,12.00,11.54,11.58,8525023
03-Jul-23,11.38,12.04,11.38,11.87,13647902
30-Jun-23,11.06,11.46,11.02,11.27,9728779
29-Jun-23,10.52,11.09,10.52,10.99,12172563
28-Jun-23,11.05,11.17,10.56,10.56,24973252
27-Jun-23,11.73,11.75,11.04,11.05,7695125
26-Jun-23,11.89,11.89,11.65,11.75,6590903
23-Jun-23,12.04,12.05,11.84,11.87,6236821
22-Jun-23,12.06,12.06,11.82,11.99,9543394
21-Jun-23,11.93,12.24,11.86,12.15,20680350
20-Jun-23,11.93,12.03,11.83,11.90,11673717
19-Jun-23,11.94,12.04,11.82,11.95,5085802
16-Jun-23,11.89,11.99,11.50,11.95,12865539
15-Jun-23,11.95,12.08,11.87,11.95,4884711
14-Jun-23,11.77,12.05,11.68,11.96,9817443
13-Jun-23,11.93,12.00,11.46,11.72,10786939
12-Jun-23,12.10,12.18,11.81,11.90,10824977
09-Jun-23,12.08,12.58,11.81,12.10,13598072
07-Jun-23,12.05,12.22,11.80,12.01,12862328
06-Jun-23,11.73,12.17,11.63,11.96,16828836
05-Jun-23,11.39,11.79,11.17,11.68,11089397
02-Jun-23,11.45,11.94,11.34,11.40,11385381
01-Jun-23,11.79,11.79,11.34,11.41,20568702
31-May-23,11.47,11.77,11.31,11.74,24528735
30-May-23,11.33,11.50,10.92,11.50,20610821
29-May-23,11.64,11.64,11.08,11.24,6919257
26-May-23,10.81,11.55,10.81,11.47,19067148
25-May-23,10.80,11.05,10.73,10.80,11396889
24-May-23,10.90,11.10,10.58,10.69,7577221
23-May-23,10.58,11.04,10.39,10.80,16438407

*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