Cotação atual, histórico e gráfico do papel: MILL11

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 MILL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,01%	0,77	77,23	76,14	76,14	77,23	22K	8
18/11/2024	-0,87%	-0,67	76,46	77,42	75,38	78,72	183K	41
14/11/2024	-0,85%	-0,66	77,13	78,69	77,02	78,69	17K	12
13/11/2024	-0,22%	-0,17	77,79	78,58	77,79	78,65	33K	6
12/11/2024	1,25%	0,96	77,96	76,99	76,99	78,08	48K	9
11/11/2024	2,09%	1,58	77,00	76,15	75,87	78,46	13K	7
08/11/2024	-0,84%	-0,64	75,42	76,56	75,42	76,56	5K	4

07/11/2024	0,68%	0,51	76,06	74,82	74,60	76,25	65K	10
06/11/2024	3,17%	2,32	75,55	74,26	74,01	75,55	30K	10
05/11/2024	1,12%	0,81	73,23	72,38	72,04	73,26	22K	4
04/11/2024	-0,78%	-0,57	72,42	72,99	72,24	72,99	43K	7
01/11/2024	2,30%	1,64	72,99	71,50	71,50	72,99	41K	8
31/10/2024	-2,63%	-1,93	71,35	73,95	71,35	73,95	41K	10
30/10/2024	0,30%	0,22	73,28	73,30	73,28	74,21	10K	8
29/10/2024	1,94%	1,39	73,06	71,25	71,25	73,06	11K	9
28/10/2024	0,59%	0,42	71,67	71,65	71,65	71,67	143	2
25/10/2024	0,96%	0,68	71,25	71,25	71,25	71,77	64K	11
24/10/2024	-0,11%	-0,08	70,57	71,10	70,57	71,10	5K	3
23/10/2024	-1,53%	-1,10	70,65	71,41	69,59	71,75	35K	12
22/10/2024	-0,19%	-0,14	71,75	71,68	71,26	71,97	83K	9
21/10/2024	-0,57%	-0,41	71,89	73,03	71,66	73,23	56K	14
18/10/2024	1,79%	1,27	72,30	71,82	71,81	72,30	8K	5
17/10/2024	-0,45%	-0,32	71,03	71,32	71,03	71,65	3K	3
16/10/2024	1,36%	0,96	71,35	70,93	70,50	71,99	2K	6
14/10/2024	0,27%	0,19	70,39	70,42	70,39	70,56	10K	3
11/10/2024	1,50%	1,04	70,20	69,16	68,23	70,67	14K	8
10/10/2024	0,17%	0,12	69,16	69,24	69,15	69,24	15K	3
09/10/2024	1,54%	1,05	69,04	68,86	68,66	69,04	6K	4
08/10/2024	2,70%	1,79	67,99	66,98	66,88	67,99	26K	12
07/10/2024	-0,29%	-0,19	66,20	65,37	65,37	66,70	6K	10
04/10/2024	1,31%	0,86	66,39	64,69	64,69	66,39	52K	8
03/10/2024	0,46%	0,30	65,53	63,92	63,92	66,30	33K	6
02/10/2024	0,37%	0,24	65,23	64,99	64,99	65,50	47K	5
01/10/2024	-1,81%	-1,20	64,99	65,46	64,99	65,46	65K	6
30/09/2024	-0,20%	-0,13	66,19	66,27	66,19	66,39	3K	4
27/09/2024	1,25%	0,82	66,32	66,47	66,20	66,47	24K	4
26/09/2024	-0,68%	-0,45	65,50	66,41	65,50	66,48	4K	5
25/09/2024	0,47%	0,31	65,95	66,29	65,74	66,29	5K	4
24/09/2024	-0,49%	-0,32	65,64	65,96	65,10	65,96	22K	7
23/09/2024	3,53%	2,25	65,96	63,72	63,72	66,21	24K	10
20/09/2024	-1,64%	-1,06	63,71	64,78	63,71	65,46	12K	10
19/09/2024	2,39%	1,51	64,77	64,17	63,21	64,77	46K	8
18/09/2024	-0,16%	-0,10	63,26	63,73	63,26	63,73	126	2
17/09/2024	-1,23%	-0,79	63,36	64,15	63,36	64,15	7K	5
16/09/2024	-1,28%	-0,83	64,15	64,01	64,00	64,40	93K	11
13/09/2024	-0,06%	-0,04	64,98	65,02	64,72	65,45	21K	7
12/09/2024	0,56%	0,36	65,02	64,65	64,65	65,45	30K	6
11/09/2024	2,10%	1,33	64,66	63,06	62,50	64,66	16K	3
10/09/2024	1,30%	0,81	63,33	62,52	61,86	63,37	19K	9
09/09/2024	0,79%	0,49	62,52	62,94	62,03	63,03	115K	5
06/09/2024	-2,08%	-1,32	62,03	63,33	62,03	63,60	42K	10
05/09/2024	-1,11%	-0,71	63,35	64,05	63,34	64,06	17K	7
04/09/2024	-0,99%	-0,64	64,06	64,70	63,89	64,70	32K	7
03/09/2024	-2,56%	-1,70	64,70	66,90	64,00	66,90	27K	12
02/09/2024	-1,00%	-0,67	66,40	67,07	66,40	67,07	333	5
30/08/2024	0,92%	0,61	67,07	65,87	65,87	67,36	266	4
29/08/2024	0,80%	0,53	66,46	67,09	65,41	67,14	7K	5
28/08/2024	-0,21%	-0,14	65,93	66,49	65,58	66,49	9K	7
27/08/2024	0,29%	0,19	66,07	65,31	65,30	66,07	6K	7
26/08/2024	-0,44%	-0,29	65,88	65,50	65,50	66,48	9K	13
23/08/2024	0,08%	0,05	66,17	66,00	65,85	66,60	1K	8
22/08/2024	0,55%	0,36	66,12	66,59	65,76	66,78	12K	12
21/08/2024	0,92%	0,60	65,76	64,61	64,61	65,76	10K	10
20/08/2024	0,90%	0,58	65,16	64,91	64,07	65,16	4K	4
19/08/2024	0,44%	0,28	64,58	64,80	63,71	64,80	10K	9
16/08/2024	0,22%	0,14	64,30	64,28	63,16	64,30	191K	10
15/08/2024	3,00%	1,87	64,16	61,92	61,92	64,28	46K	10
14/08/2024	0,76%	0,47	62,29	61,76	61,76	62,33	20K	7
13/08/2024	1,26%	0,77	61,82	61,05	61,05	61,97	3K	7
12/08/2024	-0,33%	-0,20	61,05	61,25	60,01	61,39	1K	11
09/08/2024	-0,24%	-0,15	61,25	60,17	60,17	61,26	19K	18
08/08/2024	2,10%	1,26	61,40	61,18	60,40	61,55	2K	10
07/08/2024	-2,02%	-1,24	60,14	61,76	59,61	61,97	21K	7
06/08/2024	-0,47%	-0,29	61,38	61,19	61,19	61,79	17K	9
05/08/2024	-3,13%	-1,99	61,67	62,19	60,55	62,19	41K	8
02/08/2024	-3,84%	-2,54	63,66	64,18	63,48	65,73	65K	20
01/08/2024	-1,71%	-1,15	66,20	67,35	65,29	67,35	34K	10
31/07/2024	3,79%	2,46	67,35	65,04	65,04	67,52	32K	10
30/07/2024	-2,17%	-1,44	64,89	66,55	64,89	66,55	27K	11
29/07/2024	-0,91%	-0,61	66,33	66,26	66,26	67,07	30K	10
26/07/2024	1,39%	0,92	66,94	66,99	65,60	67,60	150K	9
25/07/2024	-0,75%	-0,50	66,02	66,07	65,58	66,53	43K	10
24/07/2024	-1,29%	-0,87	66,52	67,39	65,94	67,39	92K	8
23/07/2024	0,00%	0,00	67,39	67,62	67,39	67,62	48K	7
22/07/2024	1,26%	0,84	67,39	66,46	66,46	67,39	16K	11
19/07/2024	-0,27%	-0,18	66,55	67,03	66,55	67,12	29K	9
18/07/2024	0,17%	0,11	66,73	67,00	66,73	67,45	11K	5
17/07/2024	-0,18%	-0,12	66,62	66,39	66,39	66,69	39K	8
16/07/2024	0,48%	0,32	66,74	66,42	66,42	66,80	48K	6
15/07/2024	1,87%	1,22	66,42	66,89	66,42	66,94	15K	7
12/07/2024	-1,06%	-0,70	65,20	65,31	65,20	66,51	593	5
11/07/2024	-0,18%	-0,12	65,90	66,10	65,90	66,15	13K	3
10/07/2024	-0,56%	-0,37	66,02	66,33	66,02	66,33	4K	4
09/07/2024	-0,95%	-0,64	66,39	66,81	66,39	66,85	16K	7
08/07/2024	-0,27%	-0,18	67,03	67,80	66,85	67,80	17K	8
05/07/2024	1,34%	0,89	67,21	66,31	66,31	67,48	55K	9
04/07/2024	-2,21%	-1,50	66,32	67,82	66,31	67,82	7K	7
03/07/2024	-1,45%	-1,00	67,82	67,83	67,60	69,68	41K	13
02/07/2024	0,86%	0,59	68,82	68,37	68,23	69,04	166K	14
01/07/2024	2,45%	1,63	68,23	67,40	66,67	68,30	102K	10
28/06/2024	0,00%	0,00	66,60	67,65	66,60	67,65	2K	4
27/06/2024	-1,20%	-0,81	66,60	67,00	66,60	67,56	193K	14
26/06/2024	1,58%	1,05	67,41	66,93	65,91	67,41	110K	6
25/06/2024	1,62%	1,06	66,36	64,78	64,74	66,36	74K	17
24/06/2024	-1,33%	-0,88	65,30	65,32	65,11	66,79	206K	15
21/06/2024	0,08%	0,05	66,18	66,50	66,00	66,50	175K	10
20/06/2024	-1,88%	-1,27	66,13	66,84	65,95	67,52	127K	16
19/06/2024	1,87%	1,24	67,40	66,06	66,06	67,40	53K	7
18/06/2024	1,21%	0,79	66,16	66,61	65,72	66,61	126K	14
17/06/2024	0,74%	0,48	65,37	65,12	65,11	66,55	127K	17
14/06/2024	0,84%	0,54	64,89	64,55	64,48	64,89	51K	6
13/06/2024	0,66%	0,42	64,35	64,63	64,29	64,73	50K	8
12/06/2024	-0,54%	-0,35	63,93	65,00	63,93	65,28	48K	7
11/06/2024	0,45%	0,29	64,28	63,78	63,72	64,90	63K	7
10/06/2024	0,52%	0,33	63,99	64,01	63,94	64,13	26K	11
07/06/2024	2,20%	1,37	63,66	62,29	62,29	63,66	50K	12
06/06/2024	0,42%	0,26	62,29	62,71	62,29	63,27	68K	9
05/06/2024	-0,89%	-0,56	62,03	62,94	62,03	63,00	15K	3
04/06/2024	2,12%	1,30	62,59	62,30	62,30	62,61	15K	11
03/06/2024	-0,47%	-0,29	61,29	61,99	61,27	62,13	76K	10
31/05/2024	0,85%	0,52	61,58	61,31	60,06	61,58	34K	7
29/05/2024	0,84%	0,51	61,06	60,92	60,92	61,06	122K	4
28/05/2024	-0,20%	-0,12	60,55	60,50	60,50	60,73	363	4
27/05/2024	0,00%	0,00	60,67	60,67	60,67	60,67	182	1
24/05/2024	2,12%	1,26	60,67	60,23	60,23	60,72	23K	34
22/05/2024	-0,93%	-0,56	59,41	60,15	59,41	60,15	41K	2
21/05/2024	1,64%	0,97	59,97	59,22	59,17	60,43	51K	10
20/05/2024	-0,59%	-0,35	59,00	59,30	59,00	59,99	237	4
17/05/2024	-1,12%	-0,67	59,35	60,02	59,35	60,02	37K	7
16/05/2024	0,20%	0,12	60,02	60,15	59,90	60,20	4K	4
15/05/2024	0,86%	0,51	59,90	59,80	59,66	59,92	23K	4
14/05/2024	1,14%	0,67	59,39	59,01	58,90	59,40	16K	5
13/05/2024	-1,71%	-1,02	58,72	59,53	58,72	59,53	6K	6
10/05/2024	-	-	59,74	59,57	59,57	59,74	11K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,76.14,77.23,76.14,77.23,22094
18-Nov-24,77.42,78.72,75.38,76.46,183111
14-Nov-24,78.69,78.69,77.02,77.13,16960
13-Nov-24,78.58,78.65,77.79,77.79,32832
12-Nov-24,76.99,78.08,76.99,77.96,47550
11-Nov-24,76.15,78.46,75.87,77.00,12563
08-Nov-24,76.56,76.56,75.42,75.42,4862
07-Nov-24,74.82,76.25,74.60,76.06,65461
06-Nov-24,74.26,75.55,74.01,75.55,29913
05-Nov-24,72.38,73.26,72.04,73.23,21737
04-Nov-24,72.99,72.99,72.24,72.42,43416
01-Nov-24,71.50,72.99,71.50,72.99,41275
31-Oct-24,73.95,73.95,71.35,71.35,40717
30-Oct-24,73.30,74.21,73.28,73.28,10474
29-Oct-24,71.25,73.06,71.25,73.06,10931
28-Oct-24,71.65,71.67,71.65,71.67,143
25-Oct-24,71.25,71.77,71.25,71.25,63873
24-Oct-24,71.10,71.10,70.57,70.57,4953
23-Oct-24,71.41,71.75,69.59,70.65,34900
22-Oct-24,71.68,71.97,71.26,71.75,82647
21-Oct-24,73.03,73.23,71.66,71.89,56084
18-Oct-24,71.82,72.30,71.81,72.30,8363
17-Oct-24,71.32,71.65,71.03,71.03,2856
16-Oct-24,70.93,71.99,70.50,71.35,2000
14-Oct-24,70.42,70.56,70.39,70.39,10420
11-Oct-24,69.16,70.67,68.23,70.20,14361
10-Oct-24,69.24,69.24,69.15,69.16,15013
09-Oct-24,68.86,69.04,68.66,69.04,6144
08-Oct-24,66.98,67.99,66.88,67.99,26222
07-Oct-24,65.37,66.70,65.37,66.20,5558
04-Oct-24,64.69,66.39,64.69,66.39,52154
03-Oct-24,63.92,66.30,63.92,65.53,33171
02-Oct-24,64.99,65.50,64.99,65.23,46779
01-Oct-24,65.46,65.46,64.99,64.99,65328
30-Sep-24,66.27,66.39,66.19,66.19,2783
27-Sep-24,66.47,66.47,66.20,66.32,24408
26-Sep-24,66.41,66.48,65.50,65.50,4500
25-Sep-24,66.29,66.29,65.74,65.95,4815
24-Sep-24,65.96,65.96,65.10,65.64,21640
23-Sep-24,63.72,66.21,63.72,65.96,23762
20-Sep-24,64.78,65.46,63.71,63.71,12198
19-Sep-24,64.17,64.77,63.21,64.77,46479
18-Sep-24,63.73,63.73,63.26,63.26,126
17-Sep-24,64.15,64.15,63.36,63.36,6504
16-Sep-24,64.01,64.40,64.00,64.15,93435
13-Sep-24,65.02,65.45,64.72,64.98,20802
12-Sep-24,64.65,65.45,64.65,65.02,29594
11-Sep-24,63.06,64.66,62.50,64.66,15758
10-Sep-24,62.52,63.37,61.86,63.33,18789
09-Sep-24,62.94,63.03,62.03,62.52,114664
06-Sep-24,63.33,63.60,62.03,62.03,42368
05-Sep-24,64.05,64.06,63.34,63.35,16683
04-Sep-24,64.70,64.70,63.89,64.06,32376
03-Sep-24,66.90,66.90,64.00,64.70,27394
02-Sep-24,67.07,67.07,66.40,66.40,333
30-Aug-24,65.87,67.36,65.87,67.07,266
29-Aug-24,67.09,67.14,65.41,66.46,6956
28-Aug-24,66.49,66.49,65.58,65.93,8746
27-Aug-24,65.31,66.07,65.30,66.07,6302
26-Aug-24,65.50,66.48,65.50,65.88,8742
23-Aug-24,66.00,66.60,65.85,66.17,1057
22-Aug-24,66.59,66.78,65.76,66.12,12035
21-Aug-24,64.61,65.76,64.61,65.76,9935
20-Aug-24,64.91,65.16,64.07,65.16,4451
19-Aug-24,64.80,64.80,63.71,64.58,9560
16-Aug-24,64.28,64.30,63.16,64.30,190924
15-Aug-24,61.92,64.28,61.92,64.16,45781
14-Aug-24,61.76,62.33,61.76,62.29,19805
13-Aug-24,61.05,61.97,61.05,61.82,3205
12-Aug-24,61.25,61.39,60.01,61.05,1465
09-Aug-24,60.17,61.26,60.17,61.25,18929
08-Aug-24,61.18,61.55,60.40,61.40,1528
07-Aug-24,61.76,61.97,59.61,60.14,21051
06-Aug-24,61.19,61.79,61.19,61.38,16720
05-Aug-24,62.19,62.19,60.55,61.67,40819
02-Aug-24,64.18,65.73,63.48,63.66,65301
01-Aug-24,67.35,67.35,65.29,66.20,33827
31-Jul-24,65.04,67.52,65.04,67.35,31603
30-Jul-24,66.55,66.55,64.89,64.89,27474
29-Jul-24,66.26,67.07,66.26,66.33,29700
26-Jul-24,66.99,67.60,65.60,66.94,150068
25-Jul-24,66.07,66.53,65.58,66.02,43089
24-Jul-24,67.39,67.39,65.94,66.52,92417
23-Jul-24,67.62,67.62,67.39,67.39,48016
22-Jul-24,66.46,67.39,66.46,67.39,16079
19-Jul-24,67.03,67.12,66.55,66.55,29394
18-Jul-24,67.00,67.45,66.73,66.73,11226
17-Jul-24,66.39,66.69,66.39,66.62,39237
16-Jul-24,66.42,66.80,66.42,66.74,48328
15-Jul-24,66.89,66.94,66.42,66.42,15215
12-Jul-24,65.31,66.51,65.20,65.20,593
11-Jul-24,66.10,66.15,65.90,65.90,13202
10-Jul-24,66.33,66.33,66.02,66.02,4495
09-Jul-24,66.81,66.85,66.39,66.39,15854
08-Jul-24,67.80,67.80,66.85,67.03,16561
05-Jul-24,66.31,67.48,66.31,67.21,54613
04-Jul-24,67.82,67.82,66.31,66.32,7022
03-Jul-24,67.83,69.68,67.60,67.82,41120
02-Jul-24,68.37,69.04,68.23,68.82,165578
01-Jul-24,67.40,68.30,66.67,68.23,101548
28-Jun-24,67.65,67.65,66.60,66.60,1745
27-Jun-24,67.00,67.56,66.60,66.60,193353
26-Jun-24,66.93,67.41,65.91,67.41,109978
25-Jun-24,64.78,66.36,64.74,66.36,73805
24-Jun-24,65.32,66.79,65.11,65.30,205930
21-Jun-24,66.50,66.50,66.00,66.18,175325
20-Jun-24,66.84,67.52,65.95,66.13,126972
19-Jun-24,66.06,67.40,66.06,67.40,52824
18-Jun-24,66.61,66.61,65.72,66.16,125888
17-Jun-24,65.12,66.55,65.11,65.37,127058
14-Jun-24,64.55,64.89,64.48,64.89,50878
13-Jun-24,64.63,64.73,64.29,64.35,50173
12-Jun-24,65.00,65.28,63.93,63.93,48029
11-Jun-24,63.78,64.90,63.72,64.28,63005
10-Jun-24,64.01,64.13,63.94,63.99,26374
07-Jun-24,62.29,63.66,62.29,63.66,50284
06-Jun-24,62.71,63.27,62.29,62.29,67793
05-Jun-24,62.94,63.00,62.03,62.03,15496
04-Jun-24,62.30,62.61,62.30,62.59,15311
03-Jun-24,61.99,62.13,61.27,61.29,76207
31-May-24,61.31,61.58,60.06,61.58,34341
29-May-24,60.92,61.06,60.92,61.06,121730
28-May-24,60.50,60.73,60.50,60.55,363
27-May-24,60.67,60.67,60.67,60.67,182
24-May-24,60.23,60.72,60.23,60.67,22857
22-May-24,60.15,60.15,59.41,59.41,40650
21-May-24,59.22,60.43,59.17,59.97,51018
20-May-24,59.30,59.99,59.00,59.00,237
17-May-24,60.02,60.02,59.35,59.35,36935
16-May-24,60.15,60.20,59.90,60.02,4141
15-May-24,59.80,59.92,59.66,59.90,22503
14-May-24,59.01,59.40,58.90,59.39,16015
13-May-24,59.53,59.53,58.72,58.72,6181
10-May-24,59.57,59.74,59.57,59.74,11336

*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: MILL11