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
17/11/2025	-1,00%	-0,81	80,58	80,59	80,00	81,73	68K	15
14/11/2025	-0,10%	-0,08	81,39	80,91	80,87	81,61	4K	6
13/11/2025	-2,06%	-1,71	81,47	83,18	81,07	83,18	5K	4
12/11/2025	0,57%	0,47	83,18	83,62	83,18	83,88	16K	4
11/11/2025	-1,02%	-0,85	82,71	82,33	82,33	82,82	5K	5
10/11/2025	3,08%	2,50	83,56	82,31	82,31	83,56	60K	5
07/11/2025	-1,25%	-1,03	81,06	82,09	81,06	82,26	4K	4

06/11/2025	-2,33%	-1,96	82,09	84,61	82,09	84,61	22K	7
05/11/2025	0,67%	0,56	84,05	83,73	83,73	84,05	586	2
04/11/2025	-1,60%	-1,36	83,49	84,35	83,49	84,35	34K	9
03/11/2025	-1,11%	-0,95	84,85	86,67	84,85	86,67	8K	8
31/10/2025	1,12%	0,95	85,80	86,02	85,80	86,02	39K	3
30/10/2025	-0,42%	-0,36	84,85	85,60	84,85	85,60	2K	2
29/10/2025	-0,73%	-0,63	85,21	85,84	85,21	85,84	4K	5
27/10/2025	0,13%	0,11	85,84	86,17	85,84	86,17	12K	3
24/10/2025	1,34%	1,13	85,73	84,17	84,17	85,87	5K	5
23/10/2025	0,99%	0,83	84,60	83,42	83,42	84,60	2K	2
22/10/2025	-1,83%	-1,56	83,77	84,72	83,77	84,72	19K	5
21/10/2025	1,90%	1,59	85,33	84,83	84,83	85,33	12K	4
20/10/2025	0,35%	0,29	83,74	83,46	83,45	84,14	16K	7
17/10/2025	-1,51%	-1,28	83,45	83,73	83,45	84,02	8K	6
15/10/2025	0,51%	0,43	84,73	84,99	84,67	85,10	849	5
14/10/2025	0,42%	0,35	84,30	83,95	83,95	84,38	2K	5
13/10/2025	-0,26%	-0,22	83,95	83,59	82,01	83,95	22K	5
10/10/2025	0,20%	0,17	84,17	85,28	83,87	85,45	4K	6
09/10/2025	0,59%	0,49	84,00	84,00	84,00	84,00	84	1
08/10/2025	0,31%	0,26	83,51	83,40	83,40	83,51	26K	3
07/10/2025	0,64%	0,53	83,25	82,51	82,25	83,99	7K	12
06/10/2025	0,83%	0,68	82,72	81,60	81,60	83,09	18K	9
03/10/2025	-1,03%	-0,85	82,04	83,15	81,88	83,15	7K	5
02/10/2025	1,00%	0,82	82,89	81,80	81,80	82,97	7K	6
01/10/2025	-0,34%	-0,28	82,07	82,05	82,03	82,07	410	4
30/09/2025	-1,28%	-1,07	82,35	83,91	82,00	83,91	2K	11
29/09/2025	0,87%	0,72	83,42	83,53	83,28	83,53	6K	10
26/09/2025	1,12%	0,92	82,70	81,78	81,78	82,70	12K	4
25/09/2025	0,48%	0,39	81,78	81,80	80,98	81,92	9K	7
24/09/2025	0,33%	0,27	81,39	82,00	81,39	82,00	17K	7
23/09/2025	-1,77%	-1,46	81,12	83,20	81,04	83,20	20K	17
22/09/2025	0,73%	0,60	82,58	82,60	82,58	83,14	16K	10
19/09/2025	-0,04%	-0,03	81,98	81,98	81,98	81,99	7K	3
18/09/2025	2,38%	1,91	82,01	80,10	80,10	82,01	24K	7
17/09/2025	-0,07%	-0,06	80,10	80,69	80,10	80,69	26K	3
16/09/2025	-1,49%	-1,21	80,16	81,44	80,16	81,44	10K	6
15/09/2025	1,17%	0,94	81,37	80,94	80,94	81,50	25K	6
12/09/2025	-0,31%	-0,25	80,43	80,58	80,43	80,58	56K	2
11/09/2025	1,23%	0,98	80,68	79,00	79,00	80,68	12K	8
10/09/2025	-1,14%	-0,92	79,70	80,69	79,70	80,69	11K	5
09/09/2025	-0,12%	-0,10	80,62	80,75	80,62	80,81	25K	4
08/09/2025	1,92%	1,52	80,72	80,72	80,72	80,72	80	1
05/09/2025	-0,56%	-0,45	79,20	80,30	79,20	80,30	13K	6
04/09/2025	-0,18%	-0,14	79,65	79,51	79,51	79,83	6K	4
03/09/2025	0,04%	0,03	79,79	79,79	79,79	79,79	4K	1
02/09/2025	-0,05%	-0,04	79,76	78,90	78,90	79,76	14K	7
01/09/2025	0,72%	0,57	79,80	78,90	78,90	82,24	1K	5
29/08/2025	-0,38%	-0,30	79,23	79,20	79,20	79,32	5K	5
28/08/2025	0,15%	0,12	79,53	79,32	79,32	79,53	24K	3
27/08/2025	0,42%	0,33	79,41	79,41	79,41	79,41	79	1
26/08/2025	0,14%	0,11	79,08	78,88	78,88	79,27	7K	3
25/08/2025	0,19%	0,15	78,97	79,21	78,97	79,21	35K	2
22/08/2025	1,97%	1,52	78,82	77,30	77,30	78,97	8K	6
21/08/2025	-0,15%	-0,12	77,30	77,42	76,86	77,42	1K	3
20/08/2025	-1,26%	-0,99	77,42	78,49	77,06	78,49	70K	20
19/08/2025	-0,31%	-0,24	78,41	78,89	78,23	79,12	20K	10
18/08/2025	1,24%	0,96	78,65	77,71	77,53	78,70	12K	7
15/08/2025	-0,92%	-0,72	77,69	77,69	77,69	77,69	2K	1
14/08/2025	0,42%	0,33	78,41	77,79	77,79	78,41	2K	3
13/08/2025	2,43%	1,85	78,08	77,00	77,00	78,08	24K	6
12/08/2025	1,03%	0,78	76,23	76,00	75,58	76,23	3K	5
11/08/2025	-0,45%	-0,34	75,45	76,49	75,45	76,59	12K	10
08/08/2025	-2,12%	-1,64	75,79	77,15	75,71	77,15	33K	8
07/08/2025	-1,36%	-1,07	77,43	78,12	77,43	78,12	2K	2
06/08/2025	-1,47%	-1,17	78,50	78,91	78,23	78,91	11K	4
05/08/2025	-0,74%	-0,59	79,67	79,60	79,43	79,67	8K	3
04/08/2025	1,48%	1,17	80,26	79,95	79,95	80,26	10K	6
01/08/2025	-3,58%	-2,94	79,09	81,87	79,09	82,52	9K	7
31/07/2025	0,65%	0,53	82,03	81,50	81,50	83,53	13K	6
30/07/2025	0,49%	0,40	81,50	81,82	81,50	82,70	25K	6
29/07/2025	-2,08%	-1,72	81,10	82,82	81,10	82,82	43K	9
28/07/2025	1,86%	1,51	82,82	82,60	82,52	82,82	7K	5
25/07/2025	-0,29%	-0,24	81,31	81,39	80,32	82,96	18K	17
24/07/2025	0,11%	0,09	81,55	81,02	81,02	81,65	975	5
23/07/2025	-0,44%	-0,36	81,46	82,69	81,46	82,69	980	4
22/07/2025	-0,13%	-0,11	81,82	81,54	81,54	81,92	4K	4
21/07/2025	-0,88%	-0,73	81,93	82,98	81,93	82,98	412	4
18/07/2025	1,45%	1,18	82,66	81,26	81,26	82,66	4K	5
17/07/2025	1,18%	0,95	81,48	81,99	81,48	81,99	8K	4
16/07/2025	1,21%	0,96	80,53	80,29	80,29	80,60	11K	6
15/07/2025	0,72%	0,57	79,57	80,09	79,57	80,60	36K	7
14/07/2025	1,15%	0,90	79,00	78,20	78,20	79,00	17K	5
11/07/2025	-1,60%	-1,27	78,10	78,56	78,10	78,92	35K	10
10/07/2025	1,02%	0,80	79,37	78,81	78,70	79,37	8K	14
09/07/2025	1,59%	1,23	78,57	77,99	77,89	78,59	48K	13
08/07/2025	-0,01%	-0,01	77,34	77,89	77,34	77,89	465	4
07/07/2025	-0,35%	-0,27	77,35	77,28	77,28	77,46	34K	5
04/07/2025	1,44%	1,10	77,62	77,80	76,20	78,59	2K	6
03/07/2025	0,54%	0,41	76,52	76,49	76,49	77,15	61K	8
02/07/2025	-0,34%	-0,26	76,11	76,23	75,91	76,23	84K	6
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	-	-	70,94	70,80	70,27	71,72	1M	25

Date,Open,High,Low,Close,Volume
17-Nov-25,80.59,81.73,80.00,80.58,68352
14-Nov-25,80.91,81.61,80.87,81.39,3742
13-Nov-25,83.18,83.18,81.07,81.47,5233
12-Nov-25,83.62,83.88,83.18,83.18,15961
11-Nov-25,82.33,82.82,82.33,82.71,5289
10-Nov-25,82.31,83.56,82.31,83.56,60473
07-Nov-25,82.09,82.26,81.06,81.06,3658
06-Nov-25,84.61,84.61,82.09,82.09,21960
05-Nov-25,83.73,84.05,83.73,84.05,586
04-Nov-25,84.35,84.35,83.49,83.49,34121
03-Nov-25,86.67,86.67,84.85,84.85,8131
31-Oct-25,86.02,86.02,85.80,85.80,38923
30-Oct-25,85.60,85.60,84.85,84.85,2293
29-Oct-25,85.84,85.84,85.21,85.21,4432
27-Oct-25,86.17,86.17,85.84,85.84,11591
24-Oct-25,84.17,85.87,84.17,85.73,5145
23-Oct-25,83.42,84.60,83.42,84.60,2198
22-Oct-25,84.72,84.72,83.77,83.77,18806
21-Oct-25,84.83,85.33,84.83,85.33,11762
20-Oct-25,83.46,84.14,83.45,83.74,16409
17-Oct-25,83.73,84.02,83.45,83.45,7714
15-Oct-25,84.99,85.10,84.67,84.73,849
14-Oct-25,83.95,84.38,83.95,84.30,2359
13-Oct-25,83.59,83.95,82.01,83.95,22172
10-Oct-25,85.28,85.45,83.87,84.17,3741
09-Oct-25,84.00,84.00,84.00,84.00,84
08-Oct-25,83.40,83.51,83.40,83.51,25546
07-Oct-25,82.51,83.99,82.25,83.25,7356
06-Oct-25,81.60,83.09,81.60,82.72,18282
03-Oct-25,83.15,83.15,81.88,82.04,7478
02-Oct-25,81.80,82.97,81.80,82.89,6881
01-Oct-25,82.05,82.07,82.03,82.07,410
30-Sep-25,83.91,83.91,82.00,82.35,2387
29-Sep-25,83.53,83.53,83.28,83.42,5593
26-Sep-25,81.78,82.70,81.78,82.70,11806
25-Sep-25,81.80,81.92,80.98,81.78,8536
24-Sep-25,82.00,82.00,81.39,81.39,16652
23-Sep-25,83.20,83.20,81.04,81.12,20467
22-Sep-25,82.60,83.14,82.58,82.58,16132
19-Sep-25,81.98,81.99,81.98,81.98,7132
18-Sep-25,80.10,82.01,80.10,82.01,23599
17-Sep-25,80.69,80.69,80.10,80.10,26273
16-Sep-25,81.44,81.44,80.16,80.16,10371
15-Sep-25,80.94,81.50,80.94,81.37,24968
12-Sep-25,80.58,80.58,80.43,80.43,56486
11-Sep-25,79.00,80.68,79.00,80.68,12186
10-Sep-25,80.69,80.69,79.70,79.70,11290
09-Sep-25,80.75,80.81,80.62,80.62,24519
08-Sep-25,80.72,80.72,80.72,80.72,80
05-Sep-25,80.30,80.30,79.20,79.20,12634
04-Sep-25,79.51,79.83,79.51,79.65,6129
03-Sep-25,79.79,79.79,79.79,79.79,3989
02-Sep-25,78.90,79.76,78.90,79.76,14050
01-Sep-25,78.90,82.24,78.90,79.80,1356
29-Aug-25,79.20,79.32,79.20,79.23,5389
28-Aug-25,79.32,79.53,79.32,79.53,23608
27-Aug-25,79.41,79.41,79.41,79.41,79
26-Aug-25,78.88,79.27,78.88,79.08,7195
25-Aug-25,79.21,79.21,78.97,78.97,34612
22-Aug-25,77.30,78.97,77.30,78.82,8015
21-Aug-25,77.42,77.42,76.86,77.30,1080
20-Aug-25,78.49,78.49,77.06,77.42,70316
19-Aug-25,78.89,79.12,78.23,78.41,20039
18-Aug-25,77.71,78.70,77.53,78.65,11934
15-Aug-25,77.69,77.69,77.69,77.69,1786
14-Aug-25,77.79,78.41,77.79,78.41,1873
13-Aug-25,77.00,78.08,77.00,78.08,24255
12-Aug-25,76.00,76.23,75.58,76.23,2503
11-Aug-25,76.49,76.59,75.45,75.45,12025
08-Aug-25,77.15,77.15,75.71,75.79,32721
07-Aug-25,78.12,78.12,77.43,77.43,2421
06-Aug-25,78.91,78.91,78.23,78.50,10989
05-Aug-25,79.60,79.67,79.43,79.67,7800
04-Aug-25,79.95,80.26,79.95,80.26,9519
01-Aug-25,81.87,82.52,79.09,79.09,9044
31-Jul-25,81.50,83.53,81.50,82.03,12843
30-Jul-25,81.82,82.70,81.50,81.50,24954
29-Jul-25,82.82,82.82,81.10,81.10,42865
28-Jul-25,82.60,82.82,82.52,82.82,6858
25-Jul-25,81.39,82.96,80.32,81.31,17670
24-Jul-25,81.02,81.65,81.02,81.55,975
23-Jul-25,82.69,82.69,81.46,81.46,980
22-Jul-25,81.54,81.92,81.54,81.82,4250
21-Jul-25,82.98,82.98,81.93,81.93,412
18-Jul-25,81.26,82.66,81.26,82.66,4288
17-Jul-25,81.99,81.99,81.48,81.48,8011
16-Jul-25,80.29,80.60,80.29,80.53,11098
15-Jul-25,80.09,80.60,79.57,79.57,35919
14-Jul-25,78.20,79.00,78.20,79.00,17164
11-Jul-25,78.56,78.92,78.10,78.10,35083
10-Jul-25,78.81,79.37,78.70,79.37,7979
09-Jul-25,77.99,78.59,77.89,78.57,47902
08-Jul-25,77.89,77.89,77.34,77.34,465
07-Jul-25,77.28,77.46,77.28,77.35,33868
04-Jul-25,77.80,78.59,76.20,77.62,2292
03-Jul-25,76.49,77.15,76.49,76.52,60551
02-Jul-25,76.23,76.23,75.91,76.11,83748
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

*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