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
11/09/2026	1,68%	1,49	90,38	89,90	89,90	90,38	5K	2
10/09/2026	-0,40%	-0,36	88,89	89,99	88,87	89,99	2K	10
09/09/2026	-1,40%	-1,27	89,25	90,40	89,05	90,40	28K	7
08/09/2026	-0,43%	-0,39	90,52	90,91	89,43	94,50	8K	27
04/09/2026	0,90%	0,81	90,91	90,10	90,08	90,91	9K	5
03/09/2026	2,48%	2,18	90,10	87,95	87,95	90,10	19K	5
02/09/2026	1,14%	0,99	87,92	87,95	87,67	87,95	9K	10
01/09/2026	-1,92%	-1,70	86,93	88,63	86,93	88,63	7K	9
31/08/2026	-1,72%	-1,55	88,63	88,51	88,51	88,63	1K	2
28/08/2026	0,17%	0,15	90,18	90,65	89,94	90,98	22K	7
27/08/2026	1,16%	1,03	90,03	89,07	89,07	90,10	17K	11
26/08/2026	-1,22%	-1,10	89,00	90,10	89,00	90,10	7K	8
25/08/2026	2,03%	1,79	90,10	88,55	88,55	90,10	8K	14
24/08/2026	-0,74%	-0,66	88,31	89,31	88,31	89,31	11K	3
21/08/2026	-0,19%	-0,17	88,97	89,14	88,97	89,98	207K	11
20/08/2026	0,27%	0,24	89,14	88,51	88,51	89,21	8K	8
19/08/2026	0,16%	0,14	88,90	88,90	88,09	89,03	6K	12
18/08/2026	-1,11%	-1,00	88,76	89,75	88,51	89,76	20K	13
17/08/2026	-0,89%	-0,81	89,76	90,57	89,53	90,57	16K	25
14/08/2026	1,62%	1,44	90,57	89,37	89,13	90,85	6K	17
13/08/2026	1,75%	1,53	89,13	87,51	87,51	89,30	35K	9
12/08/2026	0,05%	0,04	87,60	87,56	87,56	87,79	7K	16
11/08/2026	0,83%	0,72	87,56	86,87	86,87	87,67	12K	15
10/08/2026	-0,03%	-0,03	86,84	86,87	86,44	86,87	13K	18
07/08/2026	1,47%	1,26	86,87	86,69	86,67	87,26	12K	9
06/08/2026	-0,42%	-0,36	85,61	86,79	85,61	86,79	20K	15
05/08/2026	-1,83%	-1,60	85,97	87,16	85,71	87,16	63K	22
04/08/2026	3,60%	3,04	87,57	84,53	84,53	87,57	12K	11
03/08/2026	2,09%	1,73	84,53	82,80	82,80	84,53	55K	6
31/07/2026	0,28%	0,23	82,80	81,82	81,82	82,80	41K	2
30/07/2026	-0,07%	-0,06	82,57	82,67	82,57	82,80	4K	3
29/07/2026	0,99%	0,81	82,63	82,51	82,51	83,17	3K	3
28/07/2026	-0,86%	-0,71	81,82	81,67	81,67	81,82	2K	2
27/07/2026	0,61%	0,50	82,53	82,39	82,39	83,99	201K	11
24/07/2026	-1,26%	-1,05	82,03	82,10	82,03	82,64	7K	5
23/07/2026	-1,52%	-1,28	83,08	83,50	82,67	83,50	54K	6
22/07/2026	-1,10%	-0,94	84,36	85,01	84,36	85,02	18K	6
21/07/2026	1,31%	1,10	85,30	85,39	85,30	85,39	57K	4
20/07/2026	-0,25%	-0,21	84,20	84,45	84,20	85,10	119K	11
17/07/2026	-0,72%	-0,61	84,41	84,61	83,28	84,61	58K	14
16/07/2026	-1,73%	-1,50	85,02	85,39	85,02	86,23	265K	13
15/07/2026	0,34%	0,29	86,52	86,15	86,14	86,52	11K	3
14/07/2026	-0,85%	-0,74	86,23	86,99	85,70	86,99	3K	5
13/07/2026	-0,66%	-0,58	86,97	87,75	86,97	87,75	436	3
10/07/2026	0,06%	0,05	87,55	87,46	87,36	87,58	6K	6
09/07/2026	1,27%	1,10	87,50	87,63	87,50	87,85	8K	10
08/07/2026	-0,84%	-0,73	86,40	85,99	85,99	86,40	13K	2
07/07/2026	-2,62%	-2,34	87,13	87,61	87,13	88,01	13K	8
06/07/2026	0,98%	0,87	89,47	89,47	89,47	89,47	89	1
02/07/2026	-0,61%	-0,54	88,60	88,61	88,60	88,61	10K	2
01/07/2026	-0,06%	-0,05	89,14	90,00	88,00	90,00	43K	3
30/06/2026	1,93%	1,69	89,19	88,84	88,84	89,19	1K	2
29/06/2026	0,83%	0,72	87,50	87,50	87,50	87,50	87	1
26/06/2026	0,78%	0,67	86,78	86,78	86,78	86,78	205K	1
25/06/2026	-3,08%	-2,74	86,11	85,93	85,93	86,11	3K	2
24/06/2026	0,00%	0,00	88,85	88,85	88,85	88,85	15K	2
23/06/2026	-0,06%	-0,05	88,85	86,98	86,98	88,86	6K	7
22/06/2026	-0,95%	-0,85	88,90	90,73	88,90	90,73	268	2
18/06/2026	3,51%	3,04	89,75	88,56	88,56	89,75	9K	5
17/06/2026	-0,36%	-0,31	86,71	87,88	86,58	87,88	21K	10
16/06/2026	-2,29%	-2,04	87,02	89,00	87,02	89,00	30K	21
15/06/2026	2,91%	2,52	89,06	86,91	86,91	89,09	5K	6
12/06/2026	0,37%	0,32	86,54	86,15	86,15	87,19	8K	7
11/06/2026	1,33%	1,13	86,22	85,86	84,79	86,61	61K	47
10/06/2026	-2,15%	-1,87	85,09	86,92	85,09	86,92	6K	2
09/06/2026	-0,98%	-0,86	86,96	87,90	86,65	87,90	7K	3
08/06/2026	3,51%	2,98	87,82	85,50	85,50	88,00	23K	8
05/06/2026	-2,88%	-2,52	84,84	86,58	84,76	86,58	2K	4
03/06/2026	-0,38%	-0,33	87,36	87,98	87,36	87,99	83K	8
02/06/2026	-1,17%	-1,04	87,69	88,10	87,69	88,33	15K	6
01/06/2026	-1,37%	-1,23	88,73	90,03	88,51	90,03	96K	6
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	-	-	71,35	70,99	70,99	71,50	6K	7

Date,Open,High,Low,Close,Volume
11-Sep-26,89.90,90.38,89.90,90.38,4507
10-Sep-26,89.99,89.99,88.87,88.89,1873
09-Sep-26,90.40,90.40,89.05,89.25,27583
08-Sep-26,90.91,94.50,89.43,90.52,7526
04-Sep-26,90.10,90.91,90.08,90.91,8804
03-Sep-26,87.95,90.10,87.95,90.10,18827
02-Sep-26,87.95,87.95,87.67,87.92,8781
01-Sep-26,88.63,88.63,86.93,86.93,6880
31-Aug-26,88.51,88.63,88.51,88.63,1239
28-Aug-26,90.65,90.98,89.94,90.18,21961
27-Aug-26,89.07,90.10,89.07,90.03,16993
26-Aug-26,90.10,90.10,89.00,89.00,6890
25-Aug-26,88.55,90.10,88.55,90.10,7897
24-Aug-26,89.31,89.31,88.31,88.31,11397
21-Aug-26,89.14,89.98,88.97,88.97,207123
20-Aug-26,88.51,89.21,88.51,89.14,8100
19-Aug-26,88.90,89.03,88.09,88.90,5588
18-Aug-26,89.75,89.76,88.51,88.76,19652
17-Aug-26,90.57,90.57,89.53,89.76,15556
14-Aug-26,89.37,90.85,89.13,90.57,6389
13-Aug-26,87.51,89.30,87.51,89.13,34759
12-Aug-26,87.56,87.79,87.56,87.60,6576
11-Aug-26,86.87,87.67,86.87,87.56,12421
10-Aug-26,86.87,86.87,86.44,86.84,13440
07-Aug-26,86.69,87.26,86.67,86.87,11894
06-Aug-26,86.79,86.79,85.61,85.61,19792
05-Aug-26,87.16,87.16,85.71,85.97,63022
04-Aug-26,84.53,87.57,84.53,87.57,11834
03-Aug-26,82.80,84.53,82.80,84.53,54694
31-Jul-26,81.82,82.80,81.82,82.80,41481
30-Jul-26,82.67,82.80,82.57,82.57,4462
29-Jul-26,82.51,83.17,82.51,82.63,2575
28-Jul-26,81.67,81.82,81.67,81.82,2450
27-Jul-26,82.39,83.99,82.39,82.53,201345
24-Jul-26,82.10,82.64,82.03,82.03,6571
23-Jul-26,83.50,83.50,82.67,83.08,53643
22-Jul-26,85.01,85.02,84.36,84.36,18331
21-Jul-26,85.39,85.39,85.30,85.30,57074
20-Jul-26,84.45,85.10,84.20,84.20,118821
17-Jul-26,84.61,84.61,83.28,84.41,57682
16-Jul-26,85.39,86.23,85.02,85.02,264656
15-Jul-26,86.15,86.52,86.14,86.52,11153
14-Jul-26,86.99,86.99,85.70,86.23,3266
13-Jul-26,87.75,87.75,86.97,86.97,436
10-Jul-26,87.46,87.58,87.36,87.55,5774
09-Jul-26,87.63,87.85,87.50,87.50,7545
08-Jul-26,85.99,86.40,85.99,86.40,12988
07-Jul-26,87.61,88.01,87.13,87.13,13278
06-Jul-26,89.47,89.47,89.47,89.47,89
02-Jul-26,88.61,88.61,88.60,88.60,10366
01-Jul-26,90.00,90.00,88.00,89.14,42991
30-Jun-26,88.84,89.19,88.84,89.19,1069
29-Jun-26,87.50,87.50,87.50,87.50,87
26-Jun-26,86.78,86.78,86.78,86.78,205234
25-Jun-26,85.93,86.11,85.93,86.11,2750
24-Jun-26,88.85,88.85,88.85,88.85,15459
23-Jun-26,86.98,88.86,86.98,88.85,6199
22-Jun-26,90.73,90.73,88.90,88.90,268
18-Jun-26,88.56,89.75,88.56,89.75,8902
17-Jun-26,87.88,87.88,86.58,86.71,20582
16-Jun-26,89.00,89.00,87.02,87.02,30276
15-Jun-26,86.91,89.09,86.91,89.06,4939
12-Jun-26,86.15,87.19,86.15,86.54,7642
11-Jun-26,85.86,86.61,84.79,86.22,61065
10-Jun-26,86.92,86.92,85.09,85.09,6169
09-Jun-26,87.90,87.90,86.65,86.96,6616
08-Jun-26,85.50,88.00,85.50,87.82,22761
05-Jun-26,86.58,86.58,84.76,84.84,2207
03-Jun-26,87.98,87.99,87.36,87.36,83078
02-Jun-26,88.10,88.33,87.69,87.69,14578
01-Jun-26,90.03,90.03,88.51,88.73,95645
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

*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