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
29/05/2026	0,20%	0,18	89,96	89,86	89,69	89,96	26K	5
28/05/2026	0,29%	0,26	89,78	89,06	89,06	89,78	2K	3
27/05/2026	0,56%	0,50	89,52	89,84	89,52	89,84	29K	2
26/05/2026	1,39%	1,22	89,02	89,50	87,10	89,50	10K	6
25/05/2026	-1,16%	-1,03	87,80	87,80	87,80	87,80	351	1
22/05/2026	0,81%	0,71	88,83	89,10	88,83	89,10	5K	3
21/05/2026	0,67%	0,59	88,12	87,41	87,41	88,12	7K	13
20/05/2026	2,16%	1,85	87,53	85,75	85,75	87,53	58K	7
19/05/2026	-0,27%	-0,23	85,68	85,98	85,68	86,36	73K	8
18/05/2026	-0,79%	-0,68	85,91	86,26	85,60	86,44	9K	5
15/05/2026	-1,14%	-1,00	86,59	87,43	86,59	87,43	19K	3
14/05/2026	-0,31%	-0,27	87,59	87,86	86,88	87,86	350	4
13/05/2026	2,70%	2,31	87,86	85,00	85,00	87,86	260	3
12/05/2026	-0,48%	-0,41	85,55	85,78	85,17	88,00	39K	15
08/05/2026	0,89%	0,76	85,96	83,95	83,95	85,96	3K	3
07/05/2026	-0,35%	-0,30	85,20	85,60	85,20	86,04	3K	4
06/05/2026	2,72%	2,26	85,50	85,50	85,50	85,50	5K	1
05/05/2026	-0,39%	-0,33	83,24	83,17	83,04	83,88	61K	12
04/05/2026	2,57%	2,09	83,57	82,98	82,98	83,64	18K	7
30/04/2026	0,00%	0,00	81,48	81,90	80,62	81,90	6K	11
29/04/2026	3,68%	2,89	81,48	80,13	80,00	81,48	8K	11
28/04/2026	-2,80%	-2,26	78,59	80,89	78,59	80,89	9K	8
27/04/2026	-0,05%	-0,04	80,85	80,15	80,15	80,85	402	3
24/04/2026	2,25%	1,78	80,89	80,62	79,30	81,37	36K	11
23/04/2026	-1,51%	-1,21	79,11	79,69	78,49	79,69	9K	9
22/04/2026	-0,37%	-0,30	80,32	80,19	80,19	80,32	10K	2
20/04/2026	0,50%	0,40	80,62	79,70	79,70	80,62	1M	9
17/04/2026	2,06%	1,62	80,22	79,82	79,82	80,73	11K	9
16/04/2026	0,00%	0,00	78,60	79,19	78,60	79,19	157	2
15/04/2026	2,20%	1,69	78,60	77,64	77,64	78,60	39K	7
14/04/2026	1,40%	1,06	76,91	76,46	75,67	77,08	5K	10
13/04/2026	2,95%	2,17	75,85	73,68	73,68	75,85	732K	11
10/04/2026	-1,13%	-0,84	73,68	73,91	73,68	73,91	6K	3
09/04/2026	0,53%	0,39	74,52	74,89	73,43	74,89	12K	6
08/04/2026	1,80%	1,31	74,13	75,80	74,13	75,80	5K	5
07/04/2026	0,86%	0,62	72,82	72,82	72,82	72,82	72	1
06/04/2026	0,08%	0,06	72,20	72,20	72,20	72,20	361	1
02/04/2026	0,26%	0,19	72,14	71,53	71,53	72,79	35K	30
01/04/2026	1,38%	0,98	71,95	71,90	71,90	71,95	4K	2
31/03/2026	2,29%	1,59	70,97	69,99	69,90	70,97	25K	19
27/03/2026	-1,98%	-1,40	69,38	70,50	68,99	70,50	107K	12
26/03/2026	-2,48%	-1,80	70,78	72,58	70,78	72,58	18K	8
24/03/2026	-1,02%	-0,75	72,58	73,03	72,58	73,03	6K	4
23/03/2026	0,15%	0,11	73,33	73,22	73,22	73,56	26K	3
20/03/2026	0,04%	0,03	73,22	73,22	73,22	73,22	33K	1
19/03/2026	-1,15%	-0,85	73,19	73,48	73,19	73,48	2K	2
18/03/2026	-0,27%	-0,20	74,04	74,87	74,04	74,87	7K	7
17/03/2026	-1,15%	-0,86	74,24	74,57	74,24	74,57	12K	2
16/03/2026	1,13%	0,84	75,10	74,91	74,91	75,57	8K	9
13/03/2026	1,12%	0,82	74,26	74,26	74,26	74,26	74	1
12/03/2026	-0,41%	-0,30	73,44	73,87	73,44	73,87	2K	5
11/03/2026	-0,81%	-0,60	73,74	73,67	73,67	73,74	6K	2
10/03/2026	-0,61%	-0,46	74,34	74,49	74,19	74,49	3K	3
09/03/2026	-0,08%	-0,06	74,80	74,69	73,78	74,80	9K	13
06/03/2026	-2,00%	-1,53	74,86	75,42	74,86	78,10	8K	6
05/03/2026	0,83%	0,63	76,39	76,92	76,00	76,92	15K	9
04/03/2026	0,62%	0,47	75,76	76,05	75,71	76,05	8K	7
03/03/2026	1,10%	0,82	75,29	75,30	74,83	75,30	15K	5
02/03/2026	1,55%	1,14	74,47	74,47	74,47	74,47	4K	1
27/02/2026	0,81%	0,59	73,33	72,97	72,60	73,33	13K	7
26/02/2026	0,82%	0,59	72,74	72,79	72,27	72,90	8K	6
25/02/2026	1,12%	0,80	72,15	71,35	71,35	72,27	7K	3
24/02/2026	1,54%	1,08	71,35	70,99	70,99	71,50	6K	7
23/02/2026	-2,90%	-2,10	70,27	71,52	70,27	71,52	16K	11
20/02/2026	-0,14%	-0,10	72,37	72,47	72,37	72,47	289	2
19/02/2026	-0,34%	-0,25	72,47	72,81	71,81	72,81	1K	14
18/02/2026	1,68%	1,20	72,72	71,52	71,52	72,72	3K	2
13/02/2026	1,97%	1,38	71,52	71,88	71,52	72,00	97K	5
12/02/2026	-2,95%	-2,13	70,14	70,76	70,14	70,76	61K	3
11/02/2026	-3,90%	-2,93	72,27	74,50	72,02	74,50	4K	7
10/02/2026	2,42%	1,78	75,20	75,09	74,73	75,20	11K	16
09/02/2026	0,00%	0,00	73,42	73,42	73,42	73,42	734	1
06/02/2026	2,37%	1,70	73,42	73,42	73,42	73,42	513	1
05/02/2026	-2,82%	-2,08	71,72	74,82	71,72	74,82	12K	19
04/02/2026	-2,69%	-2,04	73,80	74,38	73,80	74,38	36K	3
03/02/2026	-3,83%	-3,02	75,84	76,72	75,84	76,72	8K	3
02/02/2026	-0,79%	-0,63	78,86	79,49	78,86	79,49	5K	2
30/01/2026	-1,76%	-1,42	79,49	80,31	79,49	80,59	71K	7
29/01/2026	-2,75%	-2,29	80,91	82,01	80,11	82,01	20K	23
28/01/2026	1,33%	1,09	83,20	83,50	83,20	83,50	2K	2
27/01/2026	-1,32%	-1,10	82,11	83,21	82,11	83,21	9K	4
26/01/2026	0,02%	0,02	83,21	83,19	83,19	83,43	25K	4
23/01/2026	-0,16%	-0,13	83,19	83,29	83,19	83,50	5K	3
22/01/2026	0,00%	0,00	83,32	83,32	83,32	84,30	42K	6
21/01/2026	0,39%	0,32	83,32	83,49	83,13	83,49	5K	4
20/01/2026	-2,58%	-2,20	83,00	84,79	83,00	84,79	26K	5
19/01/2026	0,31%	0,26	85,20	85,20	85,20	85,20	852	1
16/01/2026	-1,45%	-1,25	84,94	85,90	84,94	86,46	12K	10
15/01/2026	0,27%	0,23	86,19	86,35	86,17	86,35	14K	3
14/01/2026	-0,65%	-0,56	85,96	85,96	85,96	85,96	26K	1
13/01/2026	1,05%	0,90	86,52	86,52	86,52	86,52	2K	1
12/01/2026	0,40%	0,34	85,62	85,28	85,28	85,62	22K	2
09/01/2026	-0,51%	-0,44	85,28	85,21	85,21	85,28	12K	2
08/01/2026	0,20%	0,17	85,72	85,72	85,72	85,72	107K	1
06/01/2026	-1,17%	-1,01	85,55	86,16	85,55	86,16	19K	3
05/01/2026	1,10%	0,94	86,56	85,89	85,62	86,70	7K	5
02/01/2026	-2,38%	-2,09	85,62	86,49	85,62	86,49	1K	2
29/12/2025	0,74%	0,64	87,71	87,00	87,00	87,71	15K	2
26/12/2025	0,23%	0,20	87,07	86,81	86,81	87,31	6K	4
23/12/2025	-1,37%	-1,21	86,87	87,60	86,87	87,60	33K	3
22/12/2025	1,33%	1,16	88,08	87,70	85,55	88,45	63K	12
19/12/2025	1,18%	1,01	86,92	86,92	86,92	86,92	3K	1
18/12/2025	1,14%	0,97	85,91	85,53	85,53	86,12	5K	4
17/12/2025	-0,62%	-0,53	84,94	84,94	84,94	84,94	7K	1
16/12/2025	0,91%	0,77	85,47	85,17	85,17	85,47	14K	2
15/12/2025	-0,83%	-0,71	84,70	84,71	84,70	86,80	30K	7
12/12/2025	-0,87%	-0,75	85,41	85,41	85,21	86,20	63K	9
11/12/2025	-1,35%	-1,18	86,16	88,20	86,16	88,20	67K	11
10/12/2025	1,11%	0,96	87,34	87,42	86,68	87,42	51K	11
09/12/2025	0,86%	0,74	86,38	86,27	86,27	86,38	20K	3
08/12/2025	0,04%	0,03	85,64	86,29	85,44	86,29	35K	4
05/12/2025	4,03%	3,32	85,61	82,50	82,50	85,90	33K	11
04/12/2025	0,13%	0,11	82,29	82,30	81,45	82,55	7K	9
03/12/2025	-0,59%	-0,49	82,18	82,50	81,85	82,50	56K	4
02/12/2025	0,41%	0,34	82,67	82,33	82,33	82,67	18K	6
01/12/2025	0,32%	0,26	82,33	80,80	79,50	82,33	23K	9
28/11/2025	-1,12%	-0,93	82,07	82,07	82,07	82,07	11K	1
27/11/2025	3,11%	2,50	83,00	83,00	83,00	83,00	415	1
26/11/2025	0,29%	0,23	80,50	81,06	80,50	81,06	3K	3
25/11/2025	-0,24%	-0,19	80,27	79,59	79,59	80,27	3K	4
24/11/2025	0,76%	0,61	80,46	80,48	80,30	80,51	4K	5
21/11/2025	-0,20%	-0,16	79,85	80,01	78,77	88,10	4K	7
19/11/2025	-0,71%	-0,57	80,01	80,05	80,01	80,05	2K	2
18/11/2025	0,00%	0,00	80,58	79,52	79,52	80,58	6K	4
17/11/2025	-1,00%	-0,81	80,58	80,59	80,00	81,73	68K	15
14/11/2025	-0,10%	-0,08	81,39	80,91	80,87	81,61	4K	6
13/11/2025	-2,06%	-1,71	81,47	83,18	81,07	83,18	5K	4
12/11/2025	0,57%	0,47	83,18	83,62	83,18	83,88	16K	4
11/11/2025	-1,02%	-0,85	82,71	82,33	82,33	82,82	5K	5
10/11/2025	3,08%	2,50	83,56	82,31	82,31	83,56	60K	5
07/11/2025	-1,25%	-1,03	81,06	82,09	81,06	82,26	4K	4
06/11/2025	-2,33%	-1,96	82,09	84,61	82,09	84,61	22K	7
05/11/2025	0,67%	0,56	84,05	83,73	83,73	84,05	586	2
04/11/2025	-	-	83,49	84,35	83,49	84,35	34K	9

Date,Open,High,Low,Close,Volume
29-May-26,89.86,89.96,89.69,89.96,26418
28-May-26,89.06,89.78,89.06,89.78,1882
27-May-26,89.84,89.84,89.52,89.52,29273
26-May-26,89.50,89.50,87.10,89.02,10326
25-May-26,87.80,87.80,87.80,87.80,351
22-May-26,89.10,89.10,88.83,88.83,5248
21-May-26,87.41,88.12,87.41,88.12,7019
20-May-26,85.75,87.53,85.75,87.53,57976
19-May-26,85.98,86.36,85.68,85.68,72851
18-May-26,86.26,86.44,85.60,85.91,8930
15-May-26,87.43,87.43,86.59,86.59,19312
14-May-26,87.86,87.86,86.88,87.59,350
13-May-26,85.00,87.86,85.00,87.86,260
12-May-26,85.78,88.00,85.17,85.55,38955
08-May-26,83.95,85.96,83.95,85.96,2994
07-May-26,85.60,86.04,85.20,85.20,3073
06-May-26,85.50,85.50,85.50,85.50,5044
05-May-26,83.17,83.88,83.04,83.24,60684
04-May-26,82.98,83.64,82.98,83.57,17733
30-Apr-26,81.90,81.90,80.62,81.48,6386
29-Apr-26,80.13,81.48,80.00,81.48,7714
28-Apr-26,80.89,80.89,78.59,78.59,9036
27-Apr-26,80.15,80.85,80.15,80.85,402
24-Apr-26,80.62,81.37,79.30,80.89,35749
23-Apr-26,79.69,79.69,78.49,79.11,8892
22-Apr-26,80.19,80.32,80.19,80.32,9638
20-Apr-26,79.70,80.62,79.70,80.62,1057035
17-Apr-26,79.82,80.73,79.82,80.22,11088
16-Apr-26,79.19,79.19,78.60,78.60,157
15-Apr-26,77.64,78.60,77.64,78.60,39051
14-Apr-26,76.46,77.08,75.67,76.91,5292
13-Apr-26,73.68,75.85,73.68,75.85,731954
10-Apr-26,73.91,73.91,73.68,73.68,5537
09-Apr-26,74.89,74.89,73.43,74.52,11598
08-Apr-26,75.80,75.80,74.13,74.13,4613
07-Apr-26,72.82,72.82,72.82,72.82,72
06-Apr-26,72.20,72.20,72.20,72.20,361
02-Apr-26,71.53,72.79,71.53,72.14,34524
01-Apr-26,71.90,71.95,71.90,71.95,3596
31-Mar-26,69.99,70.97,69.90,70.97,25186
27-Mar-26,70.50,70.50,68.99,69.38,106837
26-Mar-26,72.58,72.58,70.78,70.78,17889
24-Mar-26,73.03,73.03,72.58,72.58,6258
23-Mar-26,73.22,73.56,73.22,73.33,25698
20-Mar-26,73.22,73.22,73.22,73.22,33388
19-Mar-26,73.48,73.48,73.19,73.19,1983
18-Mar-26,74.87,74.87,74.04,74.04,6677
17-Mar-26,74.57,74.57,74.24,74.24,11730
16-Mar-26,74.91,75.57,74.91,75.10,7758
13-Mar-26,74.26,74.26,74.26,74.26,74
12-Mar-26,73.87,73.87,73.44,73.44,2358
11-Mar-26,73.67,73.74,73.67,73.74,5676
10-Mar-26,74.49,74.49,74.19,74.34,2532
09-Mar-26,74.69,74.80,73.78,74.80,9391
06-Mar-26,75.42,78.10,74.86,74.86,8120
05-Mar-26,76.92,76.92,76.00,76.39,15186
04-Mar-26,76.05,76.05,75.71,75.76,8044
03-Mar-26,75.30,75.30,74.83,75.29,14673
02-Mar-26,74.47,74.47,74.47,74.47,4170
27-Feb-26,72.97,73.33,72.60,73.33,12696
26-Feb-26,72.79,72.90,72.27,72.74,8434
25-Feb-26,71.35,72.27,71.35,72.15,6925
24-Feb-26,70.99,71.50,70.99,71.35,5980
23-Feb-26,71.52,71.52,70.27,70.27,16326
20-Feb-26,72.47,72.47,72.37,72.37,289
19-Feb-26,72.81,72.81,71.81,72.47,1301
18-Feb-26,71.52,72.72,71.52,72.72,3018
13-Feb-26,71.88,72.00,71.52,71.52,96530
12-Feb-26,70.76,70.76,70.14,70.14,60639
11-Feb-26,74.50,74.50,72.02,72.27,4050
10-Feb-26,75.09,75.20,74.73,75.20,10727
09-Feb-26,73.42,73.42,73.42,73.42,734
06-Feb-26,73.42,73.42,73.42,73.42,513
05-Feb-26,74.82,74.82,71.72,71.72,11816
04-Feb-26,74.38,74.38,73.80,73.80,36305
03-Feb-26,76.72,76.72,75.84,75.84,8048
02-Feb-26,79.49,79.49,78.86,78.86,4575
30-Jan-26,80.31,80.59,79.49,79.49,71079
29-Jan-26,82.01,82.01,80.11,80.91,19631
28-Jan-26,83.50,83.50,83.20,83.20,2000
27-Jan-26,83.21,83.21,82.11,82.11,8612
26-Jan-26,83.19,83.43,83.19,83.21,25429
23-Jan-26,83.29,83.50,83.19,83.19,4992
22-Jan-26,83.32,84.30,83.32,83.32,42315
21-Jan-26,83.49,83.49,83.13,83.32,4501
20-Jan-26,84.79,84.79,83.00,83.00,25925
19-Jan-26,85.20,85.20,85.20,85.20,852
16-Jan-26,85.90,86.46,84.94,84.94,11523
15-Jan-26,86.35,86.35,86.17,86.19,14325
14-Jan-26,85.96,85.96,85.96,85.96,26389
13-Jan-26,86.52,86.52,86.52,86.52,1903
12-Jan-26,85.28,85.62,85.28,85.62,21660
09-Jan-26,85.21,85.28,85.21,85.28,11595
08-Jan-26,85.72,85.72,85.72,85.72,106807
06-Jan-26,86.16,86.16,85.55,85.55,19060
05-Jan-26,85.89,86.70,85.62,86.56,6996
02-Jan-26,86.49,86.49,85.62,85.62,1032
29-Dec-25,87.00,87.71,87.00,87.71,14559
26-Dec-25,86.81,87.31,86.81,87.07,5837
23-Dec-25,87.60,87.60,86.87,86.87,33303
22-Dec-25,87.70,88.45,85.55,88.08,62503
19-Dec-25,86.92,86.92,86.92,86.92,3302
18-Dec-25,85.53,86.12,85.53,85.91,5237
17-Dec-25,84.94,84.94,84.94,84.94,6540
16-Dec-25,85.17,85.47,85.17,85.47,14234
15-Dec-25,84.71,86.80,84.70,84.70,30223
12-Dec-25,85.41,86.20,85.21,85.41,63190
11-Dec-25,88.20,88.20,86.16,86.16,66798
10-Dec-25,87.42,87.42,86.68,87.34,50724
09-Dec-25,86.27,86.38,86.27,86.38,20384
08-Dec-25,86.29,86.29,85.44,85.64,34599
05-Dec-25,82.50,85.90,82.50,85.61,33096
04-Dec-25,82.30,82.55,81.45,82.29,7209
03-Dec-25,82.50,82.50,81.85,82.18,55635
02-Dec-25,82.33,82.67,82.33,82.67,18410
01-Dec-25,80.80,82.33,79.50,82.33,22851
28-Nov-25,82.07,82.07,82.07,82.07,11407
27-Nov-25,83.00,83.00,83.00,83.00,415
26-Nov-25,81.06,81.06,80.50,80.50,3059
25-Nov-25,79.59,80.27,79.59,80.27,3287
24-Nov-25,80.48,80.51,80.30,80.46,3617
21-Nov-25,80.01,88.10,78.77,79.85,3842
19-Nov-25,80.05,80.05,80.01,80.01,2481
18-Nov-25,79.52,80.58,79.52,80.58,6391
17-Nov-25,80.59,81.73,80.00,80.58,68352
14-Nov-25,80.91,81.61,80.87,81.39,3742
13-Nov-25,83.18,83.18,81.07,81.47,5233
12-Nov-25,83.62,83.88,83.18,83.18,15961
11-Nov-25,82.33,82.82,82.33,82.71,5289
10-Nov-25,82.31,83.56,82.31,83.56,60473
07-Nov-25,82.09,82.26,81.06,81.06,3658
06-Nov-25,84.61,84.61,82.09,82.09,21960
05-Nov-25,83.73,84.05,83.73,84.05,586
04-Nov-25,84.35,84.35,83.49,83.49,34121

*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