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
15/08/2022	3,18%	1,34	43,54	42,40	42,40	43,72	7K	9
12/08/2022	-2,56%	-1,11	42,20	43,31	42,20	44,00	11K	4
11/08/2022	1,10%	0,47	43,31	43,25	43,25	43,58	41K	3
10/08/2022	3,48%	1,44	42,84	42,40	41,60	42,84	12K	4
09/08/2022	-1,97%	-0,83	41,40	41,95	41,40	42,09	1M	4
08/08/2022	-1,68%	-0,72	42,23	42,95	42,00	43,01	548K	8
05/08/2022	-1,78%	-0,78	42,95	43,28	42,86	43,28	2M	15
04/08/2022	0,74%	0,32	43,73	42,90	41,60	43,73	23K	8
03/08/2022	1,21%	0,52	43,41	43,28	43,28	44,00	370K	38
02/08/2022	1,39%	0,59	42,89	43,00	42,66	43,00	6K	3
01/08/2022	1,83%	0,76	42,30	42,35	42,18	42,35	518K	5

28/07/2022	-1,14%	-0,48	41,54	41,31	41,31	41,81	193K	4
27/07/2022	1,67%	0,69	42,02	41,65	41,65	42,10	22K	8
26/07/2022	-4,70%	-2,04	41,33	42,46	41,21	43,45	54K	18
22/07/2022	-1,92%	-0,85	43,37	43,64	43,17	43,64	31K	4
21/07/2022	1,40%	0,61	44,22	43,60	43,51	44,22	23K	7
20/07/2022	2,27%	0,97	43,61	42,65	42,65	43,61	7K	5
19/07/2022	5,28%	2,14	42,64	42,64	42,64	42,64	8K	1
18/07/2022	0,00%	0,00	40,50	41,70	40,50	41,70	328	3
15/07/2022	2,53%	1,00	40,50	41,36	40,50	41,42	9K	6
14/07/2022	-2,28%	-0,92	39,50	40,42	39,50	40,64	602	3
13/07/2022	0,30%	0,12	40,42	40,29	39,40	40,77	14K	21
12/07/2022	0,50%	0,20	40,30	40,50	40,30	41,37	406	5
11/07/2022	-1,76%	-0,72	40,10	40,89	40,10	40,89	4K	2
08/07/2022	1,04%	0,42	40,82	40,93	40,82	41,95	53K	18
07/07/2022	-2,67%	-1,11	40,40	41,26	40,40	41,32	14K	68
06/07/2022	0,97%	0,40	41,51	41,17	41,17	41,66	34K	80
05/07/2022	3,03%	1,21	41,11	39,82	39,80	41,11	152K	11
04/07/2022	-0,18%	-0,07	39,90	39,90	39,90	39,90	2K	2
01/07/2022	2,67%	1,04	39,97	39,77	39,40	39,97	19K	60
30/06/2022	0,85%	0,33	38,93	38,52	38,52	38,96	12K	7
29/06/2022	-2,10%	-0,83	38,60	39,45	38,60	39,45	1K	4
28/06/2022	-0,18%	-0,07	39,43	40,29	39,43	40,29	4K	3
27/06/2022	-3,68%	-1,51	39,50	41,01	39,50	41,01	190K	8
24/06/2022	6,22%	2,40	41,01	40,18	39,55	41,01	103K	6
23/06/2022	2,41%	0,91	38,61	38,62	38,61	39,34	2K	33
22/06/2022	-1,57%	-0,60	37,70	38,13	37,70	38,61	31K	5
21/06/2022	2,13%	0,80	38,30	38,34	37,31	38,34	39K	6
20/06/2022	-0,16%	-0,06	37,50	37,56	37,50	37,56	2K	3
17/06/2022	-0,53%	-0,20	37,56	37,68	36,60	37,69	41K	10
15/06/2022	0,29%	0,11	37,76	37,90	37,76	38,21	53K	8
14/06/2022	-0,13%	-0,05	37,65	37,84	37,62	37,84	50K	8
13/06/2022	-1,95%	-0,75	37,70	37,98	37,64	38,03	29K	6
10/06/2022	-1,51%	-0,59	38,45	38,59	38,32	38,59	10K	8
09/06/2022	-2,64%	-1,06	39,04	40,10	39,04	40,10	15K	6
08/06/2022	1,44%	0,57	40,10	39,52	39,52	40,16	16K	6
07/06/2022	2,07%	0,80	39,53	38,73	38,00	40,00	233K	137
06/06/2022	0,26%	0,10	38,73	39,38	38,73	39,38	5K	5
03/06/2022	-3,23%	-1,29	38,63	39,18	38,63	39,19	12K	6
02/06/2022	2,89%	1,12	39,92	38,10	38,10	39,92	86K	32
01/06/2022	1,12%	0,43	38,80	38,96	38,25	38,96	47K	5
31/05/2022	-0,88%	-0,34	38,37	38,17	38,17	39,13	73K	20
30/05/2022	0,00%	0,00	38,71	38,71	38,71	38,71	38	1
27/05/2022	2,46%	0,93	38,71	38,59	38,59	38,87	56K	5
26/05/2022	1,02%	0,38	37,78	37,78	37,78	37,78	8K	2
25/05/2022	0,81%	0,30	37,40	37,08	36,85	37,66	149K	9
24/05/2022	-1,72%	-0,65	37,10	36,88	36,30	37,75	468K	284
23/05/2022	0,94%	0,35	37,75	37,05	36,91	37,75	26K	9
20/05/2022	0,81%	0,30	37,40	37,00	37,00	37,40	19K	4
19/05/2022	-2,62%	-1,00	37,10	37,74	37,10	38,00	77K	4
18/05/2022	-4,75%	-1,90	38,10	39,59	38,10	39,59	82K	11
17/05/2022	-0,45%	-0,18	40,00	40,39	39,77	40,43	69K	11
16/05/2022	-1,03%	-0,42	40,18	40,35	40,18	41,48	33K	10
13/05/2022	0,50%	0,20	40,60	40,63	39,99	40,93	26K	8
12/05/2022	1,00%	0,40	40,40	39,81	39,80	40,40	25K	11
11/05/2022	-2,20%	-0,90	40,00	40,90	40,00	41,14	94K	112
10/05/2022	-0,44%	-0,18	40,90	40,87	40,72	41,30	15K	13
09/05/2022	-1,01%	-0,42	41,08	41,50	41,07	41,50	46K	10
06/05/2022	0,19%	0,08	41,50	41,62	40,64	41,73	24K	5
05/05/2022	-1,38%	-0,58	41,42	42,49	41,42	42,49	43K	12
04/05/2022	1,20%	0,50	42,00	42,48	41,85	42,51	58K	12
03/05/2022	-1,78%	-0,75	41,50	42,48	41,50	42,48	14K	12
02/05/2022	2,35%	0,97	42,25	42,11	42,11	42,92	265K	99
29/04/2022	-4,29%	-1,85	41,28	42,24	41,28	42,27	35K	9
28/04/2022	3,68%	1,53	43,13	43,53	43,13	43,63	7K	4
27/04/2022	-0,95%	-0,40	41,60	42,00	41,60	42,72	20K	9
26/04/2022	0,29%	0,12	42,00	42,38	42,00	42,38	16K	5
25/04/2022	0,31%	0,13	41,88	41,87	41,87	42,24	33K	5
22/04/2022	-0,33%	-0,14	41,75	41,70	41,21	41,75	74K	7
20/04/2022	-3,52%	-1,53	41,89	42,03	41,89	42,07	36K	6
19/04/2022	3,23%	1,36	43,42	42,39	42,39	43,42	37K	5
18/04/2022	-0,45%	-0,19	42,06	42,34	42,06	42,74	45K	10
14/04/2022	0,00%	0,00	42,25	42,25	42,25	42,25	11K	1
13/04/2022	-0,40%	-0,17	42,25	43,03	42,25	43,22	10K	5
12/04/2022	-2,66%	-1,16	42,42	43,58	42,42	43,58	21K	8
11/04/2022	-0,80%	-0,35	43,58	43,50	43,02	43,58	29K	14
08/04/2022	-1,06%	-0,47	43,93	44,05	43,93	44,67	60K	11
07/04/2022	2,05%	0,89	44,40	44,05	43,50	44,63	163K	20
06/04/2022	-2,44%	-1,09	43,51	44,28	43,51	44,28	15K	9
05/04/2022	-0,51%	-0,23	44,60	45,69	44,43	45,69	20K	10
04/04/2022	0,97%	0,43	44,83	44,42	44,42	44,93	35K	9
01/04/2022	-1,77%	-0,80	44,40	45,00	44,17	45,00	35K	29
31/03/2022	-2,27%	-1,05	45,20	45,90	45,20	45,90	102K	7
30/03/2022	-0,94%	-0,44	46,25	46,45	46,05	46,45	62K	7
29/03/2022	2,21%	1,01	46,69	47,04	46,35	47,04	28K	5
28/03/2022	1,90%	0,85	45,68	45,74	45,26	45,74	28K	10
25/03/2022	-2,33%	-1,07	44,83	45,58	44,68	45,58	36K	12
24/03/2022	1,10%	0,50	45,90	45,38	44,84	45,90	28K	12
23/03/2022	-2,89%	-1,35	45,40	45,96	45,28	45,96	34K	12
22/03/2022	0,54%	0,25	46,75	46,70	46,63	47,19	18K	5
21/03/2022	-1,08%	-0,51	46,50	48,29	46,23	48,29	2K	13
18/03/2022	1,12%	0,52	47,01	46,86	46,81	47,09	26K	10
17/03/2022	1,68%	0,77	46,49	46,16	46,05	46,49	13K	5
16/03/2022	1,76%	0,79	45,72	44,93	44,93	46,17	86K	19
15/03/2022	3,67%	1,59	44,93	44,63	44,63	45,57	50K	31
14/03/2022	-1,46%	-0,64	43,34	43,98	43,34	44,34	66K	8
11/03/2022	0,48%	0,21	43,98	44,54	43,98	44,61	21K	5
10/03/2022	-2,08%	-0,93	43,77	44,25	43,55	44,76	43K	43
09/03/2022	2,36%	1,03	44,70	43,67	43,67	44,97	36K	195
08/03/2022	-2,96%	-1,33	43,67	44,99	43,48	45,79	75K	19
07/03/2022	-2,07%	-0,95	45,00	47,00	44,39	47,00	17K	185
04/03/2022	-1,82%	-0,85	45,95	45,63	45,50	46,81	37K	21
03/03/2022	-1,49%	-0,71	46,80	47,51	45,90	47,51	4K	9
02/03/2022	-1,43%	-0,69	47,51	47,80	47,51	48,43	35K	59
25/02/2022	2,55%	1,20	48,20	48,00	47,24	48,36	53K	284
24/02/2022	2,78%	1,27	47,00	44,50	44,50	47,00	178K	19
23/02/2022	-0,97%	-0,45	45,73	46,83	44,56	46,83	69K	133
22/02/2022	-4,11%	-1,98	46,18	48,16	46,11	48,16	49K	64
21/02/2022	1,13%	0,54	48,16	47,62	47,05	48,16	2K	9
18/02/2022	-1,81%	-0,88	47,62	48,50	47,54	48,50	64K	13
17/02/2022	-1,76%	-0,87	48,50	49,37	48,50	49,49	11K	137
16/02/2022	-1,81%	-0,91	49,37	50,28	49,20	51,00	34K	249
15/02/2022	2,38%	1,17	50,28	49,86	49,72	50,28	22K	15
14/02/2022	-0,79%	-0,39	49,11	49,49	49,00	50,25	104K	17
11/02/2022	-3,00%	-1,53	49,50	51,03	49,50	51,03	35K	17
10/02/2022	-0,20%	-0,10	51,03	51,13	50,77	51,48	34K	12
09/02/2022	-0,29%	-0,15	51,13	52,02	51,13	53,43	55K	65
08/02/2022	1,22%	0,62	51,28	50,66	50,57	51,31	22K	10
07/02/2022	-2,58%	-1,34	50,66	52,00	50,66	52,00	74K	75
04/02/2022	1,56%	0,80	52,00	51,59	51,52	52,12	49K	10
03/02/2022	-3,43%	-1,82	51,20	52,90	50,90	52,90	5K	12
02/02/2022	1,01%	0,53	53,02	52,66	52,66	53,22	32K	12
01/02/2022	0,40%	0,21	52,49	53,50	52,49	53,50	16K	11
31/01/2022	-	-	52,28	52,22	51,93	52,68	83K	35

Date,Open,High,Low,Close,Volume
15-Aug-22,42.40,43.72,42.40,43.54,6828
12-Aug-22,43.31,44.00,42.20,42.20,10575
11-Aug-22,43.25,43.58,43.25,43.31,40756
10-Aug-22,42.40,42.84,41.60,42.84,11756
09-Aug-22,41.95,42.09,41.40,41.40,1041842
08-Aug-22,42.95,43.01,42.00,42.23,548362
05-Aug-22,43.28,43.28,42.86,42.95,1619061
04-Aug-22,42.90,43.73,41.60,43.73,23408
03-Aug-22,43.28,44.00,43.28,43.41,370185
02-Aug-22,43.00,43.00,42.66,42.89,5789
01-Aug-22,42.35,42.35,42.18,42.30,517817
28-Jul-22,41.31,41.81,41.31,41.54,193470
27-Jul-22,41.65,42.10,41.65,42.02,21966
26-Jul-22,42.46,43.45,41.21,41.33,53610
22-Jul-22,43.64,43.64,43.17,43.37,31481
21-Jul-22,43.60,44.22,43.51,44.22,23188
20-Jul-22,42.65,43.61,42.65,43.61,6626
19-Jul-22,42.64,42.64,42.64,42.64,8357
18-Jul-22,41.70,41.70,40.50,40.50,328
15-Jul-22,41.36,41.42,40.50,40.50,8673
14-Jul-22,40.42,40.64,39.50,39.50,602
13-Jul-22,40.29,40.77,39.40,40.42,14387
12-Jul-22,40.50,41.37,40.30,40.30,406
11-Jul-22,40.89,40.89,40.10,40.10,4454
08-Jul-22,40.93,41.95,40.82,40.82,53070
07-Jul-22,41.26,41.32,40.40,40.40,13556
06-Jul-22,41.17,41.66,41.17,41.51,33849
05-Jul-22,39.82,41.11,39.80,41.11,151892
04-Jul-22,39.90,39.90,39.90,39.90,2034
01-Jul-22,39.77,39.97,39.40,39.97,19198
30-Jun-22,38.52,38.96,38.52,38.93,11782
29-Jun-22,39.45,39.45,38.60,38.60,1049
28-Jun-22,40.29,40.29,39.43,39.43,3577
27-Jun-22,41.01,41.01,39.50,39.50,189580
24-Jun-22,40.18,41.01,39.55,41.01,102738
23-Jun-22,38.62,39.34,38.61,38.61,2491
22-Jun-22,38.13,38.61,37.70,37.70,31187
21-Jun-22,38.34,38.34,37.31,38.30,39069
20-Jun-22,37.56,37.56,37.50,37.50,1538
17-Jun-22,37.68,37.69,36.60,37.56,41179
15-Jun-22,37.90,38.21,37.76,37.76,53328
14-Jun-22,37.84,37.84,37.62,37.65,50099
13-Jun-22,37.98,38.03,37.64,37.70,29148
10-Jun-22,38.59,38.59,38.32,38.45,10034
09-Jun-22,40.10,40.10,39.04,39.04,14628
08-Jun-22,39.52,40.16,39.52,40.10,15517
07-Jun-22,38.73,40.00,38.00,39.53,232666
06-Jun-22,39.38,39.38,38.73,38.73,5003
03-Jun-22,39.18,39.19,38.63,38.63,11825
02-Jun-22,38.10,39.92,38.10,39.92,85609
01-Jun-22,38.96,38.96,38.25,38.80,47447
31-May-22,38.17,39.13,38.17,38.37,72562
30-May-22,38.71,38.71,38.71,38.71,38
27-May-22,38.59,38.87,38.59,38.71,55732
26-May-22,37.78,37.78,37.78,37.78,8160
25-May-22,37.08,37.66,36.85,37.40,149024
24-May-22,36.88,37.75,36.30,37.10,468392
23-May-22,37.05,37.75,36.91,37.75,25811
20-May-22,37.00,37.40,37.00,37.40,19272
19-May-22,37.74,38.00,37.10,37.10,76936
18-May-22,39.59,39.59,38.10,38.10,82064
17-May-22,40.39,40.43,39.77,40.00,69129
16-May-22,40.35,41.48,40.18,40.18,32624
13-May-22,40.63,40.93,39.99,40.60,26497
12-May-22,39.81,40.40,39.80,40.40,25332
11-May-22,40.90,41.14,40.00,40.00,94176
10-May-22,40.87,41.30,40.72,40.90,14546
09-May-22,41.50,41.50,41.07,41.08,46472
06-May-22,41.62,41.73,40.64,41.50,24411
05-May-22,42.49,42.49,41.42,41.42,43418
04-May-22,42.48,42.51,41.85,42.00,57775
03-May-22,42.48,42.48,41.50,41.50,13898
02-May-22,42.11,42.92,42.11,42.25,265332
29-Apr-22,42.24,42.27,41.28,41.28,34958
28-Apr-22,43.53,43.63,43.13,43.13,6686
27-Apr-22,42.00,42.72,41.60,41.60,20427
26-Apr-22,42.38,42.38,42.00,42.00,16158
25-Apr-22,41.87,42.24,41.87,41.88,32881
22-Apr-22,41.70,41.75,41.21,41.75,73882
20-Apr-22,42.03,42.07,41.89,41.89,36431
19-Apr-22,42.39,43.42,42.39,43.42,37235
18-Apr-22,42.34,42.74,42.06,42.06,44822
14-Apr-22,42.25,42.25,42.25,42.25,10816
13-Apr-22,43.03,43.22,42.25,42.25,9749
12-Apr-22,43.58,43.58,42.42,42.42,20844
11-Apr-22,43.50,43.58,43.02,43.58,28574
08-Apr-22,44.05,44.67,43.93,43.93,60377
07-Apr-22,44.05,44.63,43.50,44.40,163447
06-Apr-22,44.28,44.28,43.51,43.51,15019
05-Apr-22,45.69,45.69,44.43,44.60,20306
04-Apr-22,44.42,44.93,44.42,44.83,34940
01-Apr-22,45.00,45.00,44.17,44.40,34647
31-Mar-22,45.90,45.90,45.20,45.20,102102
30-Mar-22,46.45,46.45,46.05,46.25,61689
29-Mar-22,47.04,47.04,46.35,46.69,28006
28-Mar-22,45.74,45.74,45.26,45.68,27886
25-Mar-22,45.58,45.58,44.68,44.83,35750
24-Mar-22,45.38,45.90,44.84,45.90,28480
23-Mar-22,45.96,45.96,45.28,45.40,34329
22-Mar-22,46.70,47.19,46.63,46.75,18395
21-Mar-22,48.29,48.29,46.23,46.50,2093
18-Mar-22,46.86,47.09,46.81,47.01,26064
17-Mar-22,46.16,46.49,46.05,46.49,13478
16-Mar-22,44.93,46.17,44.93,45.72,85553
15-Mar-22,44.63,45.57,44.63,44.93,49550
14-Mar-22,43.98,44.34,43.34,43.34,65934
11-Mar-22,44.54,44.61,43.98,43.98,20800
10-Mar-22,44.25,44.76,43.55,43.77,43191
09-Mar-22,43.67,44.97,43.67,44.70,36388
08-Mar-22,44.99,45.79,43.48,43.67,75218
07-Mar-22,47.00,47.00,44.39,45.00,17240
04-Mar-22,45.63,46.81,45.50,45.95,36747
03-Mar-22,47.51,47.51,45.90,46.80,4274
02-Mar-22,47.80,48.43,47.51,47.51,34603
25-Feb-22,48.00,48.36,47.24,48.20,53347
24-Feb-22,44.50,47.00,44.50,47.00,177576
23-Feb-22,46.83,46.83,44.56,45.73,68962
22-Feb-22,48.16,48.16,46.11,46.18,48692
21-Feb-22,47.62,48.16,47.05,48.16,1574
18-Feb-22,48.50,48.50,47.54,47.62,64249
17-Feb-22,49.37,49.49,48.50,48.50,10678
16-Feb-22,50.28,51.00,49.20,49.37,34364
15-Feb-22,49.86,50.28,49.72,50.28,22188
14-Feb-22,49.49,50.25,49.00,49.11,103806
11-Feb-22,51.03,51.03,49.50,49.50,35434
10-Feb-22,51.13,51.48,50.77,51.03,33820
09-Feb-22,52.02,53.43,51.13,51.13,54626
08-Feb-22,50.66,51.31,50.57,51.28,22422
07-Feb-22,52.00,52.00,50.66,50.66,73889
04-Feb-22,51.59,52.12,51.52,52.00,48747
03-Feb-22,52.90,52.90,50.90,51.20,4992
02-Feb-22,52.66,53.22,52.66,53.02,32369
01-Feb-22,53.50,53.50,52.49,52.49,16481
31-Jan-22,52.22,52.68,51.93,52.28,82761

*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