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
19/04/2024	-2,62%	-1,54	57,27	58,81	57,14	58,81	37K	10
18/04/2024	0,22%	0,13	58,81	58,88	58,81	59,35	39K	8
17/04/2024	-0,96%	-0,57	58,68	58,68	58,68	58,68	6K	1
16/04/2024	2,07%	1,20	59,25	59,28	59,23	59,35	23K	5
15/04/2024	-0,02%	-0,01	58,05	57,45	57,45	59,26	36K	10
12/04/2024	-1,59%	-0,94	58,06	59,00	57,79	59,00	17K	9
11/04/2024	2,04%	1,18	59,00	57,90	57,24	59,00	3K	10
10/04/2024	1,63%	0,93	57,82	57,48	56,92	57,82	13K	6
09/04/2024	-1,01%	-0,58	56,89	58,19	56,82	58,19	4K	6
08/04/2024	-0,74%	-0,43	57,47	57,41	56,85	57,63	93K	9
05/04/2024	1,65%	0,94	57,90	57,53	57,44	57,93	7K	6

04/04/2024	-1,18%	-0,68	56,96	57,66	56,96	58,14	17K	8
03/04/2024	0,02%	0,01	57,64	58,40	57,64	58,40	4K	6
02/04/2024	-0,03%	-0,02	57,63	57,63	57,63	57,63	115	2
01/04/2024	-0,77%	-0,45	57,65	58,60	57,65	58,60	6K	9
28/03/2024	0,61%	0,35	58,10	57,93	57,25	58,10	24K	8
27/03/2024	-0,17%	-0,10	57,75	58,05	57,25	58,05	11K	12
26/03/2024	0,02%	0,01	57,85	57,39	57,39	58,64	27K	12
25/03/2024	-0,60%	-0,35	57,84	58,00	57,83	58,00	26K	13
22/03/2024	0,07%	0,04	58,19	58,15	57,46	58,30	8K	10
21/03/2024	0,38%	0,22	58,15	57,93	57,35	58,40	5K	10
20/03/2024	-0,12%	-0,07	57,93	57,74	57,74	57,93	173	3
19/03/2024	0,61%	0,35	58,00	57,10	57,04	58,00	70K	9
18/03/2024	1,69%	0,96	57,65	57,90	56,81	57,90	9K	10
15/03/2024	-1,10%	-0,63	56,69	57,32	56,69	57,32	8K	6
14/03/2024	-0,21%	-0,12	57,32	56,90	56,90	57,34	2K	4
13/03/2024	-0,14%	-0,08	57,44	57,52	56,75	57,52	22K	9
12/03/2024	1,79%	1,01	57,52	57,32	56,63	57,52	1K	3
11/03/2024	-0,60%	-0,34	56,51	56,54	56,44	56,82	27K	17
08/03/2024	0,11%	0,06	56,85	57,00	56,19	57,07	3K	8
07/03/2024	0,89%	0,50	56,79	56,29	56,00	56,92	10K	13
06/03/2024	0,20%	0,11	56,29	56,40	55,60	56,40	504	8
05/03/2024	-0,14%	-0,08	56,18	56,27	55,95	56,27	12K	8
04/03/2024	-1,06%	-0,60	56,26	56,86	56,26	57,35	102K	10
01/03/2024	0,62%	0,35	56,86	55,86	55,86	56,90	901	6
29/02/2024	0,34%	0,19	56,51	56,50	55,65	56,90	9K	15
28/02/2024	0,25%	0,14	56,32	55,55	55,55	56,82	15K	12
27/02/2024	1,55%	0,86	56,18	55,33	55,33	56,76	6M	42
26/02/2024	-2,85%	-1,62	55,32	56,41	55,05	56,41	7M	88
23/02/2024	0,57%	0,32	56,94	57,01	56,81	57,01	6K	10
22/02/2024	2,98%	1,64	56,62	54,98	54,05	57,00	112K	13
21/02/2024	0,18%	0,10	54,98	54,88	54,30	54,98	11K	4
20/02/2024	-1,29%	-0,72	54,88	55,82	53,07	55,82	2M	6.363
19/02/2024	0,00%	0,00	55,60	55,98	55,60	56,99	14K	9
16/02/2024	-0,84%	-0,47	55,60	56,35	55,13	56,35	1M	19
15/02/2024	-0,74%	-0,42	56,07	56,49	55,67	56,49	18K	7
14/02/2024	1,36%	0,76	56,49	55,96	55,96	56,49	16K	7
09/02/2024	-0,41%	-0,23	55,73	55,71	55,50	55,73	1K	6
08/02/2024	0,88%	0,49	55,96	55,95	54,89	55,96	5K	9
07/02/2024	1,09%	0,60	55,47	55,74	54,51	55,74	13K	8
06/02/2024	-0,62%	-0,34	54,87	55,95	54,34	55,95	10K	12
05/02/2024	-0,20%	-0,11	55,21	55,95	55,00	55,95	37K	13
02/02/2024	2,98%	1,60	55,32	53,61	53,61	55,41	93K	18
01/02/2024	0,45%	0,24	53,72	53,50	52,67	53,72	65K	11
31/01/2024	-1,40%	-0,76	53,48	54,11	53,42	54,11	58K	13
30/01/2024	-0,24%	-0,13	54,24	54,50	54,06	54,50	20K	10
29/01/2024	1,78%	0,95	54,37	53,97	53,42	54,37	215	4
26/01/2024	0,17%	0,09	53,42	53,97	53,23	53,97	3K	4
25/01/2024	0,26%	0,14	53,33	53,85	52,83	53,85	2K	7
24/01/2024	0,11%	0,06	53,19	52,59	52,58	53,46	424	6
23/01/2024	-0,23%	-0,12	53,13	53,20	52,55	53,20	6K	3
22/01/2024	1,20%	0,63	53,25	53,00	52,93	53,39	20K	5
19/01/2024	1,23%	0,64	52,62	52,10	51,40	52,62	131K	10
18/01/2024	0,85%	0,44	51,98	52,35	51,40	52,35	8K	7
17/01/2024	-0,14%	-0,07	51,54	50,85	50,10	51,54	16K	10
16/01/2024	3,22%	1,61	51,61	50,25	50,25	51,61	56K	15
15/01/2024	-2,08%	-1,06	50,00	51,06	50,00	51,06	25K	8
12/01/2024	-0,41%	-0,21	51,06	50,94	50,70	51,16	1K	6
11/01/2024	-0,16%	-0,08	51,27	51,06	50,55	51,35	3K	8
10/01/2024	0,33%	0,17	51,35	50,41	50,41	51,35	204	4
09/01/2024	0,79%	0,40	51,18	50,98	50,05	51,18	12K	3
08/01/2024	1,56%	0,78	50,78	50,00	49,31	50,78	21K	4
05/01/2024	-0,46%	-0,23	50,00	50,11	49,43	50,11	4K	8
04/01/2024	-0,73%	-0,37	50,23	50,60	50,05	50,66	6K	7
03/01/2024	-0,73%	-0,37	50,60	50,94	50,39	50,94	1K	9
02/01/2024	-0,02%	-0,01	50,97	50,71	50,17	50,97	354	5
28/12/2023	0,75%	0,38	50,98	50,56	50,13	50,98	8K	9
27/12/2023	0,30%	0,15	50,60	51,24	49,86	51,24	1M	12
26/12/2023	-0,53%	-0,27	50,45	50,96	50,35	50,97	1M	17
22/12/2023	-0,78%	-0,40	50,72	50,97	50,47	50,97	1M	7
21/12/2023	0,22%	0,11	51,12	51,01	50,60	51,12	1M	14
20/12/2023	-0,47%	-0,24	51,01	51,25	50,90	51,86	1M	11
19/12/2023	-0,37%	-0,19	51,25	51,12	50,75	51,25	1M	5
18/12/2023	0,23%	0,12	51,44	51,63	50,58	51,74	1M	7
15/12/2023	0,79%	0,40	51,32	51,13	51,13	51,32	1M	7
14/12/2023	-0,99%	-0,51	50,92	50,80	50,78	50,92	1M	8
13/12/2023	0,23%	0,12	51,43	51,40	51,04	51,43	1M	6
12/12/2023	1,04%	0,53	51,31	51,11	51,11	51,31	1M	685
11/12/2023	0,81%	0,41	50,78	49,99	49,99	50,79	15K	10
08/12/2023	0,54%	0,27	50,37	49,76	49,37	50,37	16K	7
07/12/2023	1,21%	0,60	50,10	49,80	49,16	50,10	10K	6
06/12/2023	-0,96%	-0,48	49,50	49,71	49,32	49,71	5K	5
05/12/2023	-0,38%	-0,19	49,98	50,11	49,39	50,11	2K	3
04/12/2023	0,42%	0,21	50,17	49,96	49,62	50,17	10K	4
01/12/2023	-0,04%	-0,02	49,96	49,97	49,23	49,97	149	3
30/11/2023	0,26%	0,13	49,98	49,94	49,26	49,98	9K	4
29/11/2023	0,26%	0,13	49,85	49,72	49,38	49,85	3K	6
28/11/2023	-0,58%	-0,29	49,72	49,57	49,28	49,72	594	7
27/11/2023	-1,65%	-0,84	50,01	49,79	49,30	50,01	248	3
24/11/2023	0,97%	0,49	50,85	49,82	49,30	50,85	19K	8
23/11/2023	0,40%	0,20	50,36	49,20	48,76	50,36	6K	8
22/11/2023	0,76%	0,38	50,16	49,36	49,36	50,16	10K	6
21/11/2023	0,99%	0,49	49,78	49,56	48,96	51,22	143K	8
20/11/2023	-0,54%	-0,27	49,29	49,23	49,22	49,37	32K	6
17/11/2023	1,16%	0,57	49,56	49,20	49,20	49,56	39K	6
16/11/2023	0,10%	0,05	48,99	49,01	48,47	49,01	111K	4
14/11/2023	0,60%	0,29	48,94	48,84	48,45	48,96	147K	6
13/11/2023	-0,10%	-0,05	48,65	48,45	48,45	49,31	535	10
10/11/2023	0,85%	0,41	48,70	48,95	47,73	48,95	13K	10
09/11/2023	0,50%	0,24	48,29	48,38	48,06	48,39	13K	4
08/11/2023	0,31%	0,15	48,05	48,13	47,72	48,13	14K	3
07/11/2023	0,84%	0,40	47,90	47,83	47,83	47,90	13K	2
06/11/2023	-0,25%	-0,12	47,50	47,71	47,14	47,71	72K	4
03/11/2023	1,21%	0,57	47,62	46,90	46,90	47,62	19K	6
01/11/2023	-0,72%	-0,34	47,05	47,03	46,44	47,15	5K	4
31/10/2023	0,98%	0,46	47,39	46,92	46,40	47,39	14K	11
30/10/2023	2,53%	1,16	46,93	45,59	45,06	46,93	115K	60
27/10/2023	0,15%	0,07	45,77	45,02	44,88	45,77	3K	9
26/10/2023	-1,59%	-0,74	45,70	45,65	44,52	45,96	2M	287
25/10/2023	-2,00%	-0,95	46,44	46,59	46,17	46,66	5K	6
24/10/2023	0,77%	0,36	47,39	47,25	46,99	47,39	7K	4
23/10/2023	0,11%	0,05	47,03	46,98	46,81	47,07	10K	4
20/10/2023	-1,49%	-0,71	46,98	47,44	46,93	47,44	58K	6
19/10/2023	-0,17%	-0,08	47,69	47,57	47,32	48,08	26K	10
18/10/2023	0,61%	0,29	47,77	47,52	47,52	48,07	6M	353
17/10/2023	-0,21%	-0,10	47,48	47,40	47,28	47,48	954K	13
16/10/2023	-0,36%	-0,17	47,58	47,99	46,75	48,09	6M	1.262
13/10/2023	-1,04%	-0,50	47,75	48,09	47,75	48,15	2K	4
11/10/2023	0,35%	0,17	48,25	48,26	47,80	48,28	13K	13
10/10/2023	-0,91%	-0,44	48,08	48,50	47,45	48,50	8K	10
09/10/2023	-0,84%	-0,41	48,52	48,30	46,41	48,52	1M	262
06/10/2023	1,58%	0,76	48,93	47,60	47,60	48,93	263K	9
05/10/2023	-0,27%	-0,13	48,17	47,95	47,81	48,17	32K	5
04/10/2023	-	-	48,30	48,17	47,23	48,30	63K	7

Date,Open,High,Low,Close,Volume
19-Apr-24,58.81,58.81,57.14,57.27,37389
18-Apr-24,58.88,59.35,58.81,58.81,38634
17-Apr-24,58.68,58.68,58.68,58.68,5574
16-Apr-24,59.28,59.35,59.23,59.25,23124
15-Apr-24,57.45,59.26,57.45,58.05,35567
12-Apr-24,59.00,59.00,57.79,58.06,17083
11-Apr-24,57.90,59.00,57.24,59.00,3479
10-Apr-24,57.48,57.82,56.92,57.82,12723
09-Apr-24,58.19,58.19,56.82,56.89,4216
08-Apr-24,57.41,57.63,56.85,57.47,92589
05-Apr-24,57.53,57.93,57.44,57.90,7061
04-Apr-24,57.66,58.14,56.96,56.96,17379
03-Apr-24,58.40,58.40,57.64,57.64,3704
02-Apr-24,57.63,57.63,57.63,57.63,115
01-Apr-24,58.60,58.60,57.65,57.65,5967
28-Mar-24,57.93,58.10,57.25,58.10,23810
27-Mar-24,58.05,58.05,57.25,57.75,10844
26-Mar-24,57.39,58.64,57.39,57.85,27479
25-Mar-24,58.00,58.00,57.83,57.84,26037
22-Mar-24,58.15,58.30,57.46,58.19,7883
21-Mar-24,57.93,58.40,57.35,58.15,5125
20-Mar-24,57.74,57.93,57.74,57.93,173
19-Mar-24,57.10,58.00,57.04,58.00,70007
18-Mar-24,57.90,57.90,56.81,57.65,9482
15-Mar-24,57.32,57.32,56.69,56.69,7552
14-Mar-24,56.90,57.34,56.90,57.32,1718
13-Mar-24,57.52,57.52,56.75,57.44,22386
12-Mar-24,57.32,57.52,56.63,57.52,1083
11-Mar-24,56.54,56.82,56.44,56.51,27254
08-Mar-24,57.00,57.07,56.19,56.85,3055
07-Mar-24,56.29,56.92,56.00,56.79,9762
06-Mar-24,56.40,56.40,55.60,56.29,504
05-Mar-24,56.27,56.27,55.95,56.18,11997
04-Mar-24,56.86,57.35,56.26,56.26,102133
01-Mar-24,55.86,56.90,55.86,56.86,901
29-Feb-24,56.50,56.90,55.65,56.51,8715
28-Feb-24,55.55,56.82,55.55,56.32,15281
27-Feb-24,55.33,56.76,55.33,56.18,6418224
26-Feb-24,56.41,56.41,55.05,55.32,6502075
23-Feb-24,57.01,57.01,56.81,56.94,5978
22-Feb-24,54.98,57.00,54.05,56.62,112449
21-Feb-24,54.88,54.98,54.30,54.98,11177
20-Feb-24,55.82,55.82,53.07,54.88,2223761
19-Feb-24,55.98,56.99,55.60,55.60,14153
16-Feb-24,56.35,56.35,55.13,55.60,1016987
15-Feb-24,56.49,56.49,55.67,56.07,18469
14-Feb-24,55.96,56.49,55.96,56.49,16072
09-Feb-24,55.71,55.73,55.50,55.73,1448
08-Feb-24,55.95,55.96,54.89,55.96,4672
07-Feb-24,55.74,55.74,54.51,55.47,13447
06-Feb-24,55.95,55.95,54.34,54.87,9628
05-Feb-24,55.95,55.95,55.00,55.21,37203
02-Feb-24,53.61,55.41,53.61,55.32,92658
01-Feb-24,53.50,53.72,52.67,53.72,65227
31-Jan-24,54.11,54.11,53.42,53.48,57890
30-Jan-24,54.50,54.50,54.06,54.24,19809
29-Jan-24,53.97,54.37,53.42,54.37,215
26-Jan-24,53.97,53.97,53.23,53.42,2662
25-Jan-24,53.85,53.85,52.83,53.33,2451
24-Jan-24,52.59,53.46,52.58,53.19,424
23-Jan-24,53.20,53.20,52.55,53.13,6398
22-Jan-24,53.00,53.39,52.93,53.25,19765
19-Jan-24,52.10,52.62,51.40,52.62,131036
18-Jan-24,52.35,52.35,51.40,51.98,7857
17-Jan-24,50.85,51.54,50.10,51.54,15524
16-Jan-24,50.25,51.61,50.25,51.61,56183
15-Jan-24,51.06,51.06,50.00,50.00,25152
12-Jan-24,50.94,51.16,50.70,51.06,1123
11-Jan-24,51.06,51.35,50.55,51.27,2852
10-Jan-24,50.41,51.35,50.41,51.35,204
09-Jan-24,50.98,51.18,50.05,51.18,11871
08-Jan-24,50.00,50.78,49.31,50.78,20706
05-Jan-24,50.11,50.11,49.43,50.00,4077
04-Jan-24,50.60,50.66,50.05,50.23,5504
03-Jan-24,50.94,50.94,50.39,50.60,1062
02-Jan-24,50.71,50.97,50.17,50.97,354
28-Dec-23,50.56,50.98,50.13,50.98,7927
27-Dec-23,51.24,51.24,49.86,50.60,1036905
26-Dec-23,50.96,50.97,50.35,50.45,1042325
22-Dec-23,50.97,50.97,50.47,50.72,1034641
21-Dec-23,51.01,51.12,50.60,51.12,1049345
20-Dec-23,51.25,51.86,50.90,51.01,1044180
19-Dec-23,51.12,51.25,50.75,51.25,1061364
18-Dec-23,51.63,51.74,50.58,51.44,1093023
15-Dec-23,51.13,51.32,51.13,51.32,1054484
14-Dec-23,50.80,50.92,50.78,50.92,1048569
13-Dec-23,51.40,51.43,51.04,51.43,1051423
12-Dec-23,51.11,51.31,51.11,51.31,1057603
11-Dec-23,49.99,50.79,49.99,50.78,14745
08-Dec-23,49.76,50.37,49.37,50.37,16042
07-Dec-23,49.80,50.10,49.16,50.10,10053
06-Dec-23,49.71,49.71,49.32,49.50,5096
05-Dec-23,50.11,50.11,49.39,49.98,1940
04-Dec-23,49.96,50.17,49.62,50.17,10032
01-Dec-23,49.97,49.97,49.23,49.96,149
30-Nov-23,49.94,49.98,49.26,49.98,9034
29-Nov-23,49.72,49.85,49.38,49.85,3288
28-Nov-23,49.57,49.72,49.28,49.72,594
27-Nov-23,49.79,50.01,49.30,50.01,248
24-Nov-23,49.82,50.85,49.30,50.85,18782
23-Nov-23,49.20,50.36,48.76,50.36,5912
22-Nov-23,49.36,50.16,49.36,50.16,10144
21-Nov-23,49.56,51.22,48.96,49.78,142551
20-Nov-23,49.23,49.37,49.22,49.29,31529
17-Nov-23,49.20,49.56,49.20,49.56,38647
16-Nov-23,49.01,49.01,48.47,48.99,110668
14-Nov-23,48.84,48.96,48.45,48.94,146732
13-Nov-23,48.45,49.31,48.45,48.65,535
10-Nov-23,48.95,48.95,47.73,48.70,13114
09-Nov-23,48.38,48.39,48.06,48.29,13216
08-Nov-23,48.13,48.13,47.72,48.05,14390
07-Nov-23,47.83,47.90,47.83,47.90,13019
06-Nov-23,47.71,47.71,47.14,47.50,71517
03-Nov-23,46.90,47.62,46.90,47.62,18577
01-Nov-23,47.03,47.15,46.44,47.05,4638
31-Oct-23,46.92,47.39,46.40,47.39,13915
30-Oct-23,45.59,46.93,45.06,46.93,114671
27-Oct-23,45.02,45.77,44.88,45.77,2527
26-Oct-23,45.65,45.96,44.52,45.70,1503883
25-Oct-23,46.59,46.66,46.17,46.44,5060
24-Oct-23,47.25,47.39,46.99,47.39,7398
23-Oct-23,46.98,47.07,46.81,47.03,9958
20-Oct-23,47.44,47.44,46.93,46.98,58472
19-Oct-23,47.57,48.08,47.32,47.69,26276
18-Oct-23,47.52,48.07,47.52,47.77,5689521
17-Oct-23,47.40,47.48,47.28,47.48,953522
16-Oct-23,47.99,48.09,46.75,47.58,5584424
13-Oct-23,48.09,48.15,47.75,47.75,2204
11-Oct-23,48.26,48.28,47.80,48.25,12882
10-Oct-23,48.50,48.50,47.45,48.08,7518
09-Oct-23,48.30,48.52,46.41,48.52,1406298
06-Oct-23,47.60,48.93,47.60,48.93,263037
05-Oct-23,47.95,48.17,47.81,48.17,31872
04-Oct-23,48.17,48.30,47.23,48.30,62998

*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