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
22/10/2021	-0,75%	-0,45	59,70	60,50	58,95	61,90	102K	125
21/10/2021	2,10%	1,24	60,15	59,30	58,85	60,50	80K	216
20/10/2021	-0,79%	-0,47	58,91	59,38	58,28	59,38	133K	80
19/10/2021	1,90%	1,11	59,38	58,76	58,50	59,38	98K	98
18/10/2021	1,92%	1,10	58,27	57,17	57,17	58,27	26K	117
15/10/2021	-0,75%	-0,43	57,17	57,19	56,20	57,21	60K	47
14/10/2021	2,00%	1,13	57,60	56,47	56,03	57,99	85K	61
13/10/2021	0,82%	0,46	56,47	56,41	56,01	56,76	80K	65
11/10/2021	1,43%	0,79	56,01	56,15	55,00	56,15	40K	5
08/10/2021	-3,00%	-1,71	55,22	56,62	55,22	56,72	20K	106
07/10/2021	1,39%	0,78	56,93	57,06	56,00	57,10	68K	38

06/10/2021	0,57%	0,32	56,15	55,69	54,55	56,15	22K	174
05/10/2021	2,37%	1,29	55,83	54,50	54,50	55,83	102K	184
04/10/2021	-0,84%	-0,46	54,54	54,50	53,85	54,68	75K	136
01/10/2021	-0,27%	-0,15	55,00	55,45	54,15	56,10	76K	37
30/09/2021	-0,18%	-0,10	55,15	55,54	55,00	56,15	39K	164
29/09/2021	-0,27%	-0,15	55,25	56,00	55,00	56,00	86K	131
28/09/2021	-1,95%	-1,10	55,40	56,30	55,00	56,30	104K	130
27/09/2021	-0,28%	-0,16	56,50	56,66	55,68	56,66	33K	127
24/09/2021	1,43%	0,80	56,66	55,41	55,41	56,66	31K	112
23/09/2021	0,52%	0,29	55,86	55,72	55,31	56,14	175K	117
22/09/2021	1,04%	0,57	55,57	55,10	54,20	55,57	187K	79
21/09/2021	-0,90%	-0,50	55,00	55,41	54,80	55,70	46K	54
20/09/2021	-1,05%	-0,59	55,50	55,99	52,50	55,99	92K	30
17/09/2021	-0,69%	-0,39	56,09	56,48	55,72	56,90	63K	71
16/09/2021	0,86%	0,48	56,48	56,50	55,60	56,50	93K	109
15/09/2021	0,20%	0,11	56,00	55,85	55,53	56,00	41K	42
14/09/2021	-0,04%	-0,02	55,89	55,91	55,47	59,81	247K	93
13/09/2021	-1,15%	-0,65	55,91	56,11	55,34	56,80	245K	80
10/09/2021	0,52%	0,29	56,56	56,77	56,01	57,70	74K	57
09/09/2021	-2,44%	-1,41	56,27	59,18	56,27	59,18	178K	96
08/09/2021	-6,97%	-4,32	57,68	63,00	56,77	63,00	233K	47
06/09/2021	9,93%	5,60	62,00	57,51	57,00	64,99	16K	16
03/09/2021	0,45%	0,25	56,40	58,68	55,85	58,68	99K	24
02/09/2021	0,00%	0,00	56,15	56,34	55,22	56,39	220K	65
01/09/2021	0,72%	0,40	56,15	55,75	55,55	57,39	73K	33
31/08/2021	-0,68%	-0,38	55,75	55,94	55,12	55,94	334K	49
30/08/2021	0,86%	0,48	56,13	55,85	55,85	58,51	98K	33
27/08/2021	-0,30%	-0,17	55,65	55,62	55,52	55,80	86K	47
26/08/2021	0,34%	0,19	55,82	55,92	55,63	57,06	39K	12
25/08/2021	-0,84%	-0,47	55,63	56,12	53,11	56,14	91K	41
24/08/2021	-2,18%	-1,25	56,10	57,35	55,99	57,35	86K	84
23/08/2021	0,97%	0,55	57,35	56,79	56,20	58,70	54K	39
20/08/2021	0,35%	0,20	56,80	58,19	55,45	58,19	56K	98
19/08/2021	1,89%	1,05	56,60	56,00	55,80	56,60	131K	47
18/08/2021	1,18%	0,65	55,55	56,49	54,91	56,49	33K	13
17/08/2021	-0,83%	-0,46	54,90	55,36	54,29	55,36	56K	9
16/08/2021	0,38%	0,21	55,36	55,25	54,29	55,36	122K	133
13/08/2021	0,27%	0,15	55,15	55,22	54,89	56,25	95K	83
12/08/2021	1,25%	0,68	55,00	54,60	54,44	55,00	63K	9
11/08/2021	0,22%	0,12	54,32	54,40	54,00	55,67	98K	53
10/08/2021	-1,45%	-0,80	54,20	56,40	54,16	56,40	51K	42
09/08/2021	0,09%	0,05	55,00	54,95	53,76	55,46	1M	955
06/08/2021	-0,27%	-0,15	54,95	53,73	53,73	55,30	703K	27
05/08/2021	1,57%	0,85	55,10	53,68	53,68	55,10	61K	46
04/08/2021	-0,09%	-0,05	54,25	53,84	53,84	54,58	50K	35
03/08/2021	0,18%	0,10	54,30	55,30	54,20	55,30	60K	44
02/08/2021	-0,73%	-0,40	54,20	54,60	53,44	55,30	143K	74
30/07/2021	1,87%	1,00	54,60	53,51	53,35	54,60	74K	52
29/07/2021	-0,81%	-0,44	53,60	54,75	53,33	55,29	92K	83
28/07/2021	-1,12%	-0,61	54,04	54,20	54,04	54,65	219K	37
27/07/2021	-0,91%	-0,50	54,65	55,30	53,94	55,30	112K	89
26/07/2021	-0,72%	-0,40	55,15	56,20	54,84	56,97	326K	57
23/07/2021	1,37%	0,75	55,55	54,86	54,73	55,57	75K	34
22/07/2021	1,11%	0,60	54,80	55,79	54,32	55,79	133K	122
21/07/2021	0,18%	0,10	54,20	54,53	53,97	54,71	196K	38
20/07/2021	0,19%	0,10	54,10	56,20	54,00	56,20	157K	23
19/07/2021	1,89%	1,00	54,00	53,43	53,03	55,00	57K	38
16/07/2021	-0,75%	-0,40	53,00	54,00	52,76	56,89	231K	78
15/07/2021	0,00%	0,00	53,40	51,00	50,73	53,49	136K	73
14/07/2021	-1,93%	-1,05	53,40	56,00	53,30	58,00	324K	157
13/07/2021	0,42%	0,23	54,45	55,48	54,22	55,48	128K	31
12/07/2021	-0,42%	-0,23	54,22	56,20	54,11	59,19	2M	1.046
08/07/2021	-0,82%	-0,45	54,45	54,90	54,11	54,90	1M	22
07/07/2021	0,55%	0,30	54,90	54,43	54,43	55,25	175K	92
06/07/2021	3,16%	1,67	54,60	53,59	53,59	54,60	221K	139
05/07/2021	0,57%	0,30	52,93	52,93	52,93	52,93	33K	2
02/07/2021	1,02%	0,53	52,63	52,10	51,96	52,63	277K	59
01/07/2021	1,36%	0,70	52,10	51,40	51,31	52,10	166K	78
30/06/2021	0,78%	0,40	51,40	51,58	51,39	51,75	577K	123
29/06/2021	0,39%	0,20	51,00	50,97	50,68	51,12	2M	1.420
28/06/2021	0,91%	0,46	50,80	50,57	50,35	50,85	2M	24
25/06/2021	0,80%	0,40	50,34	50,11	49,85	50,51	970K	44
24/06/2021	-0,62%	-0,31	49,94	50,34	49,90	50,34	1M	22
23/06/2021	-0,08%	-0,04	50,25	50,28	50,18	50,40	45K	10
22/06/2021	0,10%	0,05	50,29	50,45	50,29	50,48	79K	8
21/06/2021	-0,73%	-0,37	50,24	50,61	49,89	50,61	78K	14
18/06/2021	0,36%	0,18	50,61	50,43	49,90	50,64	585K	20
17/06/2021	1,14%	0,57	50,43	49,96	49,94	50,45	34K	12
16/06/2021	-	-	49,86	50,08	49,53	50,08	2M	11

Date,Open,High,Low,Close,Volume
22-Oct-21,60.50,61.90,58.95,59.70,101992
21-Oct-21,59.30,60.50,58.85,60.15,80371
20-Oct-21,59.38,59.38,58.28,58.91,133395
19-Oct-21,58.76,59.38,58.50,59.38,98364
18-Oct-21,57.17,58.27,57.17,58.27,25987
15-Oct-21,57.19,57.21,56.20,57.17,60274
14-Oct-21,56.47,57.99,56.03,57.60,84985
13-Oct-21,56.41,56.76,56.01,56.47,80312
11-Oct-21,56.15,56.15,55.00,56.01,39675
08-Oct-21,56.62,56.72,55.22,55.22,19593
07-Oct-21,57.06,57.10,56.00,56.93,68128
06-Oct-21,55.69,56.15,54.55,56.15,22238
05-Oct-21,54.50,55.83,54.50,55.83,101916
04-Oct-21,54.50,54.68,53.85,54.54,74606
01-Oct-21,55.45,56.10,54.15,55.00,76252
30-Sep-21,55.54,56.15,55.00,55.15,39132
29-Sep-21,56.00,56.00,55.00,55.25,85536
28-Sep-21,56.30,56.30,55.00,55.40,103753
27-Sep-21,56.66,56.66,55.68,56.50,33046
24-Sep-21,55.41,56.66,55.41,56.66,31182
23-Sep-21,55.72,56.14,55.31,55.86,174863
22-Sep-21,55.10,55.57,54.20,55.57,187293
21-Sep-21,55.41,55.70,54.80,55.00,45955
20-Sep-21,55.99,55.99,52.50,55.50,91629
17-Sep-21,56.48,56.90,55.72,56.09,63053
16-Sep-21,56.50,56.50,55.60,56.48,93263
15-Sep-21,55.85,56.00,55.53,56.00,40579
14-Sep-21,55.91,59.81,55.47,55.89,246917
13-Sep-21,56.11,56.80,55.34,55.91,245442
10-Sep-21,56.77,57.70,56.01,56.56,74221
09-Sep-21,59.18,59.18,56.27,56.27,177983
08-Sep-21,63.00,63.00,56.77,57.68,233397
06-Sep-21,57.51,64.99,57.00,62.00,16171
03-Sep-21,58.68,58.68,55.85,56.40,99025
02-Sep-21,56.34,56.39,55.22,56.15,220243
01-Sep-21,55.75,57.39,55.55,56.15,72606
31-Aug-21,55.94,55.94,55.12,55.75,333804
30-Aug-21,55.85,58.51,55.85,56.13,97918
27-Aug-21,55.62,55.80,55.52,55.65,85598
26-Aug-21,55.92,57.06,55.63,55.82,39488
25-Aug-21,56.12,56.14,53.11,55.63,90825
24-Aug-21,57.35,57.35,55.99,56.10,85526
23-Aug-21,56.79,58.70,56.20,57.35,54043
20-Aug-21,58.19,58.19,55.45,56.80,55923
19-Aug-21,56.00,56.60,55.80,56.60,131083
18-Aug-21,56.49,56.49,54.91,55.55,33036
17-Aug-21,55.36,55.36,54.29,54.90,56325
16-Aug-21,55.25,55.36,54.29,55.36,122218
13-Aug-21,55.22,56.25,54.89,55.15,95059
12-Aug-21,54.60,55.00,54.44,55.00,63396
11-Aug-21,54.40,55.67,54.00,54.32,97750
10-Aug-21,56.40,56.40,54.16,54.20,51464
09-Aug-21,54.95,55.46,53.76,55.00,1104492
06-Aug-21,53.73,55.30,53.73,54.95,703379
05-Aug-21,53.68,55.10,53.68,55.10,61162
04-Aug-21,53.84,54.58,53.84,54.25,50073
03-Aug-21,55.30,55.30,54.20,54.30,60252
02-Aug-21,54.60,55.30,53.44,54.20,142725
30-Jul-21,53.51,54.60,53.35,54.60,74321
29-Jul-21,54.75,55.29,53.33,53.60,92172
28-Jul-21,54.20,54.65,54.04,54.04,219110
27-Jul-21,55.30,55.30,53.94,54.65,111703
26-Jul-21,56.20,56.97,54.84,55.15,325702
23-Jul-21,54.86,55.57,54.73,55.55,75233
22-Jul-21,55.79,55.79,54.32,54.80,132646
21-Jul-21,54.53,54.71,53.97,54.20,195538
20-Jul-21,56.20,56.20,54.00,54.10,157398
19-Jul-21,53.43,55.00,53.03,54.00,57347
16-Jul-21,54.00,56.89,52.76,53.00,231397
15-Jul-21,51.00,53.49,50.73,53.40,135654
14-Jul-21,56.00,58.00,53.30,53.40,324409
13-Jul-21,55.48,55.48,54.22,54.45,128010
12-Jul-21,56.20,59.19,54.11,54.22,1555248
08-Jul-21,54.90,54.90,54.11,54.45,1143413
07-Jul-21,54.43,55.25,54.43,54.90,175152
06-Jul-21,53.59,54.60,53.59,54.60,221195
05-Jul-21,52.93,52.93,52.93,52.93,32975
02-Jul-21,52.10,52.63,51.96,52.63,276516
01-Jul-21,51.40,52.10,51.31,52.10,165500
30-Jun-21,51.58,51.75,51.39,51.40,577117
29-Jun-21,50.97,51.12,50.68,51.00,1818859
28-Jun-21,50.57,50.85,50.35,50.80,1666407
25-Jun-21,50.11,50.51,49.85,50.34,970434
24-Jun-21,50.34,50.34,49.90,49.94,1267739
23-Jun-21,50.28,50.40,50.18,50.25,44536
22-Jun-21,50.45,50.48,50.29,50.29,79227
21-Jun-21,50.61,50.61,49.89,50.24,77698
18-Jun-21,50.43,50.64,49.90,50.61,584920
17-Jun-21,49.96,50.45,49.94,50.43,33567
16-Jun-21,50.08,50.08,49.53,49.86,1781715

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MILL11

cotações, gráficos e mais...