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
01/07/2025	-0,72%	-0,55	76,37	76,82	76,37	76,82	4K	3
27/06/2025	0,89%	0,68	76,92	76,80	76,78	77,18	14K	8
26/06/2025	-0,90%	-0,69	76,24	76,26	76,06	76,36	15K	9
25/06/2025	1,48%	1,12	76,93	76,00	76,00	77,10	9K	10
24/06/2025	2,20%	1,63	75,81	74,94	74,94	75,81	6K	9
23/06/2025	0,54%	0,40	74,18	73,78	73,58	74,58	8K	8
20/06/2025	-0,40%	-0,30	73,78	73,51	73,51	74,24	4K	5

18/06/2025	0,58%	0,43	74,08	74,08	73,53	74,08	26K	8
17/06/2025	-0,79%	-0,59	73,65	73,94	73,65	73,94	25K	6
16/06/2025	2,09%	1,52	74,24	72,51	72,51	74,24	26K	10
13/06/2025	-1,58%	-1,17	72,72	73,40	72,72	73,40	13K	6
12/06/2025	-0,74%	-0,55	73,89	73,89	73,89	73,89	10K	1
11/06/2025	-1,06%	-0,80	74,44	75,51	74,44	75,51	2K	4
10/06/2025	0,86%	0,64	75,24	74,65	74,30	75,25	11K	11
09/06/2025	-0,01%	-0,01	74,60	75,03	74,60	75,30	8K	11
06/06/2025	0,51%	0,38	74,61	74,53	74,28	75,13	37K	19
05/06/2025	-1,94%	-1,47	74,23	75,89	74,23	75,89	69K	33
04/06/2025	0,80%	0,60	75,70	74,83	74,83	75,76	11K	13
03/06/2025	-0,40%	-0,30	75,10	75,09	74,92	75,25	941K	8
02/06/2025	0,44%	0,33	75,40	74,31	74,31	76,03	5M	568
30/05/2025	1,24%	0,92	75,07	74,85	74,42	75,30	35K	18
29/05/2025	-1,26%	-0,95	74,15	75,50	74,07	75,50	26K	11
28/05/2025	1,45%	1,07	75,10	75,31	75,10	75,58	3K	5
27/05/2025	1,08%	0,79	74,03	73,62	73,60	74,24	773K	10
26/05/2025	0,55%	0,40	73,24	73,21	73,17	74,74	2M	155
23/05/2025	-1,37%	-1,01	72,84	73,85	72,84	73,85	2M	41
22/05/2025	1,10%	0,80	73,85	72,93	72,93	74,29	501K	370
21/05/2025	-3,13%	-2,36	73,05	75,38	73,05	76,50	158K	31
20/05/2025	0,40%	0,30	75,41	74,79	74,70	75,41	175K	22
19/05/2025	-0,12%	-0,09	75,11	74,68	74,51	75,11	44K	16
16/05/2025	0,13%	0,10	75,20	75,33	75,20	75,71	46K	9
15/05/2025	0,93%	0,69	75,10	74,19	73,74	75,10	275K	21
14/05/2025	0,62%	0,46	74,41	73,92	73,63	74,48	756K	49
13/05/2025	0,14%	0,10	73,95	73,89	73,27	74,00	682K	68
12/05/2025	4,77%	3,36	73,85	70,90	69,16	73,91	2M	79
09/05/2025	-0,63%	-0,45	70,49	71,19	70,49	71,35	2M	52
08/05/2025	-0,35%	-0,25	70,94	70,80	70,27	71,72	1M	25
07/05/2025	1,34%	0,94	71,19	70,10	69,58	71,56	3M	78
06/05/2025	-0,20%	-0,14	70,25	71,00	70,25	71,35	240K	31
05/05/2025	0,50%	0,35	70,39	68,63	68,00	70,79	1M	73
02/05/2025	0,78%	0,54	70,04	69,57	69,54	70,23	1M	11
30/04/2025	-0,07%	-0,05	69,50	69,00	67,36	69,50	7M	728
29/04/2025	0,78%	0,54	69,55	68,80	68,50	69,76	1M	98
28/04/2025	-0,66%	-0,46	69,01	69,47	68,41	69,47	68K	9
25/04/2025	1,05%	0,72	69,47	68,75	68,20	69,47	4M	148
24/04/2025	3,65%	2,42	68,75	66,33	65,70	68,75	3M	243
23/04/2025	3,50%	2,24	66,33	64,89	63,10	67,30	4M	136
22/04/2025	-2,15%	-1,41	64,09	67,08	64,09	67,08	335K	19
17/04/2025	-0,06%	-0,04	65,50	65,88	65,07	65,88	69K	16
16/04/2025	-3,19%	-2,16	65,54	66,71	64,61	66,73	300K	55
15/04/2025	1,20%	0,80	67,70	66,90	65,70	68,03	1M	51
14/04/2025	-0,15%	-0,10	66,90	68,03	66,30	68,98	2M	161
11/04/2025	-0,80%	-0,54	67,00	65,98	64,90	67,50	6M	1.405
10/04/2025	-2,00%	-1,38	67,54	70,15	65,10	70,15	4M	355
09/04/2025	8,59%	5,45	68,92	61,00	61,00	74,50	10M	661
08/04/2025	-1,52%	-0,98	63,47	65,33	63,10	66,90	3M	143
07/04/2025	0,86%	0,55	64,45	62,02	60,00	65,93	5M	534
04/04/2025	-2,37%	-1,55	63,90	65,65	61,94	66,30	7M	581
03/04/2025	-8,14%	-5,80	65,45	73,00	65,29	73,00	176K	48
02/04/2025	1,74%	1,22	71,25	70,03	70,03	71,52	839K	38
01/04/2025	-0,45%	-0,32	70,03	70,35	69,72	70,57	622K	30
31/03/2025	-1,12%	-0,80	70,35	71,64	68,80	71,64	1M	44
28/03/2025	-2,80%	-2,05	71,15	72,99	71,08	72,99	166K	46
27/03/2025	-0,45%	-0,33	73,20	73,94	73,11	73,94	595K	37
26/03/2025	-0,94%	-0,70	73,53	74,80	73,44	74,91	2M	52
25/03/2025	-0,50%	-0,37	74,23	74,65	74,05	74,75	1M	54
24/03/2025	1,98%	1,45	74,60	73,28	73,28	74,80	1M	40
21/03/2025	1,60%	1,15	73,15	71,67	71,42	73,24	3M	139
20/03/2025	0,42%	0,30	72,00	71,70	71,25	72,70	4M	217
19/03/2025	0,91%	0,65	71,70	71,05	71,05	72,25	3M	135
18/03/2025	-1,40%	-1,01	71,05	72,25	70,50	72,25	2M	177
17/03/2025	0,43%	0,31	72,06	71,89	71,52	73,11	3M	451
14/03/2025	1,99%	1,40	71,75	70,40	70,40	73,20	5M	658
13/03/2025	-3,21%	-2,33	70,35	72,58	70,35	72,58	518K	23
12/03/2025	1,21%	0,87	72,68	71,99	71,63	75,50	791K	285
11/03/2025	-2,02%	-1,48	71,81	73,29	71,81	75,60	1M	96
10/03/2025	-1,94%	-1,45	73,29	72,65	72,39	73,29	741K	7
07/03/2025	0,97%	0,72	74,74	73,95	73,01	75,05	812K	37
06/03/2025	-1,96%	-1,48	74,02	75,50	74,02	75,52	1M	13
05/03/2025	-4,09%	-3,22	75,50	75,98	75,28	76,00	38K	9
28/02/2025	2,21%	1,70	78,72	77,05	77,00	78,72	566K	13
27/02/2025	-1,41%	-1,10	77,02	78,12	77,02	80,68	1M	30
26/02/2025	1,10%	0,85	78,12	78,35	76,33	78,73	209K	9
25/02/2025	-2,18%	-1,72	77,27	78,99	77,00	79,45	69K	21
24/02/2025	0,86%	0,67	78,99	78,32	77,80	79,22	63K	13
21/02/2025	-1,99%	-1,59	78,32	80,64	78,15	80,64	25K	9
20/02/2025	-0,11%	-0,09	79,91	80,19	79,28	80,19	233K	12
19/02/2025	-0,19%	-0,15	80,00	80,98	79,48	80,98	488K	10
18/02/2025	0,15%	0,12	80,15	80,01	79,37	81,35	77K	22
17/02/2025	0,69%	0,55	80,03	79,49	79,05	81,57	17K	12
14/02/2025	-0,90%	-0,72	79,48	79,60	78,88	81,55	238K	36
13/02/2025	0,89%	0,71	80,20	79,26	79,26	82,00	663K	14
12/02/2025	-0,13%	-0,10	79,49	79,61	79,49	79,61	2K	2
11/02/2025	-1,06%	-0,85	79,59	79,27	79,27	79,63	48K	4
10/02/2025	0,94%	0,75	80,44	80,73	80,44	80,73	9K	6
07/02/2025	0,67%	0,53	79,69	79,47	79,18	80,60	107K	16
06/02/2025	-1,06%	-0,85	79,16	79,40	78,82	79,40	5K	3
05/02/2025	0,83%	0,66	80,01	79,59	79,59	80,01	1K	3
04/02/2025	1,72%	1,34	79,35	78,72	78,72	79,89	107K	14
03/02/2025	-2,37%	-1,89	78,01	79,85	78,01	79,85	45K	7
31/01/2025	-1,55%	-1,26	79,90	80,66	79,78	80,66	41K	6
30/01/2025	0,38%	0,31	81,16	81,17	80,85	81,28	107K	5
29/01/2025	-0,37%	-0,30	80,85	80,64	80,22	81,15	138K	12
28/01/2025	1,64%	1,31	81,15	80,38	78,86	81,90	44K	11
27/01/2025	-0,46%	-0,37	79,84	80,09	79,22	81,05	114K	14
24/01/2025	2,79%	2,18	80,21	80,11	78,75	80,43	1M	15
23/01/2025	-2,67%	-2,14	78,03	80,17	78,03	80,17	49K	9
22/01/2025	-0,47%	-0,38	80,17	80,55	80,10	80,55	17K	6
21/01/2025	0,09%	0,07	80,55	81,19	80,55	81,19	1K	5
17/01/2025	1,21%	0,96	80,48	79,84	79,84	81,27	94K	12
16/01/2025	0,30%	0,24	79,52	79,28	78,99	80,00	51K	12
15/01/2025	0,67%	0,53	79,28	78,75	78,75	80,16	142K	9
14/01/2025	-0,86%	-0,68	78,75	82,00	78,25	82,00	101K	16
13/01/2025	-0,24%	-0,19	79,43	80,38	78,50	80,38	41K	9
10/01/2025	-0,69%	-0,55	79,62	79,80	79,28	80,02	43K	13
09/01/2025	-1,44%	-1,17	80,17	82,73	80,17	82,73	3K	4
08/01/2025	-0,53%	-0,43	81,34	81,77	80,90	81,77	18K	12
07/01/2025	-1,94%	-1,62	81,77	83,07	81,25	83,16	54K	16
06/01/2025	0,26%	0,22	83,39	83,96	82,00	83,96	1M	16
03/01/2025	2,96%	2,39	83,17	81,61	80,91	83,94	56K	25
02/01/2025	-1,75%	-1,44	80,78	83,57	80,78	83,57	29K	11
30/12/2024	-1,47%	-1,23	82,22	83,45	81,57	83,45	185K	17
27/12/2024	-0,90%	-0,76	83,45	84,50	81,98	84,50	29K	15
26/12/2024	0,83%	0,69	84,21	83,52	83,50	84,21	18K	8
23/12/2024	1,87%	1,53	83,52	81,99	81,17	83,52	101K	20
20/12/2024	0,80%	0,65	81,99	80,95	79,51	82,29	141K	20
19/12/2024	-3,06%	-2,57	81,34	84,95	81,00	84,95	138K	25
18/12/2024	-1,12%	-0,95	83,91	85,75	83,91	86,28	1M	17
17/12/2024	-1,19%	-1,02	84,86	86,54	84,37	86,54	70K	15
16/12/2024	4,08%	3,37	85,88	83,51	83,51	85,88	34K	10
13/12/2024	-1,54%	-1,29	82,51	84,10	82,51	84,14	37K	13
12/12/2024	0,07%	0,06	83,80	84,15	82,96	84,16	32K	9
11/12/2024	0,38%	0,32	83,74	83,42	83,10	84,72	38K	10
10/12/2024	-	-	83,42	84,38	83,23	84,38	51K	9

Date,Open,High,Low,Close,Volume
01-Jul-25,76.82,76.82,76.37,76.37,3906
27-Jun-25,76.80,77.18,76.78,76.92,14145
26-Jun-25,76.26,76.36,76.06,76.24,14644
25-Jun-25,76.00,77.10,76.00,76.93,9223
24-Jun-25,74.94,75.81,74.94,75.81,5864
23-Jun-25,73.78,74.58,73.58,74.18,7891
20-Jun-25,73.51,74.24,73.51,73.78,4059
18-Jun-25,74.08,74.08,73.53,74.08,25877
17-Jun-25,73.94,73.94,73.65,73.65,25392
16-Jun-25,72.51,74.24,72.51,74.24,25968
13-Jun-25,73.40,73.40,72.72,72.72,12755
12-Jun-25,73.89,73.89,73.89,73.89,10049
11-Jun-25,75.51,75.51,74.44,74.44,1714
10-Jun-25,74.65,75.25,74.30,75.24,11262
09-Jun-25,75.03,75.30,74.60,74.60,8099
06-Jun-25,74.53,75.13,74.28,74.61,36646
05-Jun-25,75.89,75.89,74.23,74.23,69473
04-Jun-25,74.83,75.76,74.83,75.70,10557
03-Jun-25,75.09,75.25,74.92,75.10,940786
02-Jun-25,74.31,76.03,74.31,75.40,5041397
30-May-25,74.85,75.30,74.42,75.07,35029
29-May-25,75.50,75.50,74.07,74.15,26006
28-May-25,75.31,75.58,75.10,75.10,2557
27-May-25,73.62,74.24,73.60,74.03,772568
26-May-25,73.21,74.74,73.17,73.24,1964272
23-May-25,73.85,73.85,72.84,72.84,1639109
22-May-25,72.93,74.29,72.93,73.85,501484
21-May-25,75.38,76.50,73.05,73.05,158172
20-May-25,74.79,75.41,74.70,75.41,174530
19-May-25,74.68,75.11,74.51,75.11,44207
16-May-25,75.33,75.71,75.20,75.20,45582
15-May-25,74.19,75.10,73.74,75.10,274980
14-May-25,73.92,74.48,73.63,74.41,756321
13-May-25,73.89,74.00,73.27,73.95,681525
12-May-25,70.90,73.91,69.16,73.85,2002884
09-May-25,71.19,71.35,70.49,70.49,1931492
08-May-25,70.80,71.72,70.27,70.94,1263790
07-May-25,70.10,71.56,69.58,71.19,2649712
06-May-25,71.00,71.35,70.25,70.25,239647
05-May-25,68.63,70.79,68.00,70.39,1085210
02-May-25,69.57,70.23,69.54,70.04,1028540
30-Apr-25,69.00,69.50,67.36,69.50,6817265
29-Apr-25,68.80,69.76,68.50,69.55,1472774
28-Apr-25,69.47,69.47,68.41,69.01,67696
25-Apr-25,68.75,69.47,68.20,69.47,3840785
24-Apr-25,66.33,68.75,65.70,68.75,3265023
23-Apr-25,64.89,67.30,63.10,66.33,4057243
22-Apr-25,67.08,67.08,64.09,64.09,334613
17-Apr-25,65.88,65.88,65.07,65.50,69084
16-Apr-25,66.71,66.73,64.61,65.54,300467
15-Apr-25,66.90,68.03,65.70,67.70,1425231
14-Apr-25,68.03,68.98,66.30,66.90,2138088
11-Apr-25,65.98,67.50,64.90,67.00,5534316
10-Apr-25,70.15,70.15,65.10,67.54,3558302
09-Apr-25,61.00,74.50,61.00,68.92,9843641
08-Apr-25,65.33,66.90,63.10,63.47,3119296
07-Apr-25,62.02,65.93,60.00,64.45,4535741
04-Apr-25,65.65,66.30,61.94,63.90,7371025
03-Apr-25,73.00,73.00,65.29,65.45,175704
02-Apr-25,70.03,71.52,70.03,71.25,838969
01-Apr-25,70.35,70.57,69.72,70.03,621804
31-Mar-25,71.64,71.64,68.80,70.35,1101050
28-Mar-25,72.99,72.99,71.08,71.15,165619
27-Mar-25,73.94,73.94,73.11,73.20,594940
26-Mar-25,74.80,74.91,73.44,73.53,1573580
25-Mar-25,74.65,74.75,74.05,74.23,1147744
24-Mar-25,73.28,74.80,73.28,74.60,1395971
21-Mar-25,71.67,73.24,71.42,73.15,3188296
20-Mar-25,71.70,72.70,71.25,72.00,4356841
19-Mar-25,71.05,72.25,71.05,71.70,2701318
18-Mar-25,72.25,72.25,70.50,71.05,2144394
17-Mar-25,71.89,73.11,71.52,72.06,2518802
14-Mar-25,70.40,73.20,70.40,71.75,4849816
13-Mar-25,72.58,72.58,70.35,70.35,518121
12-Mar-25,71.99,75.50,71.63,72.68,790955
11-Mar-25,73.29,75.60,71.81,71.81,1247622
10-Mar-25,72.65,73.29,72.39,73.29,741016
07-Mar-25,73.95,75.05,73.01,74.74,812207
06-Mar-25,75.50,75.52,74.02,74.02,1343318
05-Mar-25,75.98,76.00,75.28,75.50,38477
28-Feb-25,77.05,78.72,77.00,78.72,566164
27-Feb-25,78.12,80.68,77.02,77.02,1023034
26-Feb-25,78.35,78.73,76.33,78.12,209015
25-Feb-25,78.99,79.45,77.00,77.27,68626
24-Feb-25,78.32,79.22,77.80,78.99,62929
21-Feb-25,80.64,80.64,78.15,78.32,24559
20-Feb-25,80.19,80.19,79.28,79.91,233217
19-Feb-25,80.98,80.98,79.48,80.00,488209
18-Feb-25,80.01,81.35,79.37,80.15,76815
17-Feb-25,79.49,81.57,79.05,80.03,16512
14-Feb-25,79.60,81.55,78.88,79.48,237850
13-Feb-25,79.26,82.00,79.26,80.20,663060
12-Feb-25,79.61,79.61,79.49,79.49,1591
11-Feb-25,79.27,79.63,79.27,79.59,47764
10-Feb-25,80.73,80.73,80.44,80.44,8866
07-Feb-25,79.47,80.60,79.18,79.69,107163
06-Feb-25,79.40,79.40,78.82,79.16,4512
05-Feb-25,79.59,80.01,79.59,80.01,1118
04-Feb-25,78.72,79.89,78.72,79.35,107283
03-Feb-25,79.85,79.85,78.01,78.01,44521
31-Jan-25,80.66,80.66,79.78,79.90,40657
30-Jan-25,81.17,81.28,80.85,81.16,107145
29-Jan-25,80.64,81.15,80.22,80.85,138037
28-Jan-25,80.38,81.90,78.86,81.15,44172
27-Jan-25,80.09,81.05,79.22,79.84,113950
24-Jan-25,80.11,80.43,78.75,80.21,1013989
23-Jan-25,80.17,80.17,78.03,78.03,49245
22-Jan-25,80.55,80.55,80.10,80.17,17429
21-Jan-25,81.19,81.19,80.55,80.55,1293
17-Jan-25,79.84,81.27,79.84,80.48,94317
16-Jan-25,79.28,80.00,78.99,79.52,50565
15-Jan-25,78.75,80.16,78.75,79.28,141711
14-Jan-25,82.00,82.00,78.25,78.75,100522
13-Jan-25,80.38,80.38,78.50,79.43,40553
10-Jan-25,79.80,80.02,79.28,79.62,43457
09-Jan-25,82.73,82.73,80.17,80.17,3223
08-Jan-25,81.77,81.77,80.90,81.34,18265
07-Jan-25,83.07,83.16,81.25,81.77,53667
06-Jan-25,83.96,83.96,82.00,83.39,1060169
03-Jan-25,81.61,83.94,80.91,83.17,55996
02-Jan-25,83.57,83.57,80.78,80.78,28642
30-Dec-24,83.45,83.45,81.57,82.22,185436
27-Dec-24,84.50,84.50,81.98,83.45,28957
26-Dec-24,83.52,84.21,83.50,84.21,17678
23-Dec-24,81.99,83.52,81.17,83.52,100774
20-Dec-24,80.95,82.29,79.51,81.99,140764
19-Dec-24,84.95,84.95,81.00,81.34,138098
18-Dec-24,85.75,86.28,83.91,83.91,1078056
17-Dec-24,86.54,86.54,84.37,84.86,70224
16-Dec-24,83.51,85.88,83.51,85.88,34431
13-Dec-24,84.10,84.14,82.51,82.51,36578
12-Dec-24,84.15,84.16,82.96,83.80,31706
11-Dec-24,83.42,84.72,83.10,83.74,37891
10-Dec-24,84.38,84.38,83.23,83.42,50884

*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