Cotação atual, histórico e gráfico do papel: MILL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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