Cotação atual, histórico e gráfico do papel: MILS3

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 MILS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	0,86%	0,09	10,61	10,52	10,43	10,61	10M	3.674
10/10/2024	0,00%	0,00	10,52	10,64	10,49	10,67	18M	3.837
09/10/2024	-2,95%	-0,32	10,52	10,84	10,52	10,85	11M	3.255
08/10/2024	-1,19%	-0,13	10,84	10,93	10,79	11,01	9M	3.574
07/10/2024	-0,18%	-0,02	10,97	10,90	10,90	11,12	7M	2.016
04/10/2024	0,46%	0,05	10,99	10,85	10,78	10,99	4M	1.903
03/10/2024	-0,55%	-0,06	10,94	10,99	10,75	10,99	8M	2.888

02/10/2024	0,18%	0,02	11,00	11,03	10,92	11,22	5M	1.496
01/10/2024	-0,72%	-0,08	10,98	11,06	10,98	11,29	10M	4.084
30/09/2024	-0,36%	-0,04	11,06	11,19	11,00	11,21	7M	2.699
27/09/2024	-0,45%	-0,05	11,10	11,14	11,10	11,38	5M	1.998
26/09/2024	0,63%	0,07	11,15	11,21	11,04	11,28	8M	2.449
25/09/2024	-2,12%	-0,24	11,08	11,32	11,08	11,42	7M	1.705
24/09/2024	0,18%	0,02	11,32	11,42	11,24	11,53	7M	1.920
23/09/2024	1,44%	0,16	11,30	11,08	10,95	11,40	11M	2.988
20/09/2024	-0,71%	-0,08	11,14	11,14	10,87	11,15	41M	5.767
19/09/2024	-0,53%	-0,06	11,22	11,34	11,22	11,46	7M	1.807
18/09/2024	0,00%	0,00	11,28	11,26	11,16	11,48	9M	2.411
17/09/2024	1,81%	0,20	11,28	11,17	10,96	11,35	9M	2.261
16/09/2024	-1,34%	-0,15	11,08	11,05	11,00	11,20	5M	2.053
13/09/2024	1,26%	0,14	11,23	11,15	11,15	11,43	10M	2.819
12/09/2024	-0,36%	-0,04	11,09	11,10	11,02	11,13	4M	1.424
11/09/2024	0,00%	0,00	11,13	11,02	11,02	11,24	5M	1.429
10/09/2024	1,64%	0,18	11,13	10,93	10,80	11,16	15M	5.661
09/09/2024	0,18%	0,02	10,95	10,93	10,83	11,02	7M	3.329
06/09/2024	-0,46%	-0,05	10,93	11,04	10,82	11,13	11M	4.585
05/09/2024	-1,79%	-0,20	10,98	11,22	10,94	11,29	11M	2.992
04/09/2024	1,73%	0,19	11,18	10,98	10,98	11,28	7M	2.709
03/09/2024	0,00%	0,00	10,99	11,00	10,91	11,14	26M	4.593
02/09/2024	-0,18%	-0,02	10,99	10,90	10,87	10,99	5M	2.908
30/08/2024	0,46%	0,05	11,01	10,90	10,75	11,04	15M	5.624
29/08/2024	-1,44%	-0,16	10,96	11,08	10,88	11,10	9M	3.436
28/08/2024	-0,18%	-0,02	11,12	11,11	10,97	11,16	6M	2.187
27/08/2024	-0,27%	-0,03	11,14	11,11	11,09	11,22	6M	2.471
26/08/2024	-1,59%	-0,18	11,17	11,47	11,09	11,47	11M	3.771
23/08/2024	3,18%	0,35	11,35	10,97	10,97	11,41	6M	2.297
22/08/2024	-4,01%	-0,46	11,00	11,46	10,98	11,49	10M	3.786
21/08/2024	-0,09%	-0,01	11,46	11,42	11,42	11,63	7M	3.101
20/08/2024	-1,55%	-0,18	11,47	11,50	11,31	11,56	9M	4.653
19/08/2024	1,30%	0,15	11,65	11,66	11,31	11,80	10M	3.926
16/08/2024	-1,03%	-0,12	11,50	11,70	11,50	11,77	7M	2.828
15/08/2024	-0,68%	-0,08	11,62	11,78	11,49	11,94	10M	4.193
14/08/2024	3,17%	0,36	11,70	11,49	11,39	11,80	14M	5.506
13/08/2024	1,16%	0,13	11,34	11,31	11,23	11,46	6M	2.772
12/08/2024	0,09%	0,01	11,21	11,37	11,16	11,37	4M	2.153
09/08/2024	1,17%	0,13	11,20	11,28	11,10	11,40	6M	2.640
08/08/2024	1,00%	0,11	11,07	11,01	10,96	11,15	5M	2.182
07/08/2024	2,33%	0,25	10,96	10,80	10,72	11,00	7M	3.759
06/08/2024	0,09%	0,01	10,71	10,83	10,61	10,83	6M	1.997
05/08/2024	-4,21%	-0,47	10,70	10,85	10,67	10,89	10M	2.907
02/08/2024	0,36%	0,04	11,17	11,05	11,00	11,24	7M	2.361
01/08/2024	0,18%	0,02	11,13	11,24	11,05	11,39	22M	1.626
31/07/2024	1,65%	0,18	11,11	10,92	10,92	11,30	11M	3.248
30/07/2024	-1,89%	-0,21	10,93	11,11	10,86	11,11	7M	3.068
29/07/2024	-1,42%	-0,16	11,14	11,29	11,14	11,30	5M	1.680
26/07/2024	2,08%	0,23	11,30	11,21	11,05	11,31	6M	2.334
25/07/2024	-0,90%	-0,10	11,07	11,23	11,00	11,25	9M	3.106
24/07/2024	-1,33%	-0,15	11,17	11,32	11,12	11,32	8M	2.991
23/07/2024	-1,31%	-0,15	11,32	11,49	11,28	11,49	6M	2.694
22/07/2024	1,77%	0,20	11,47	11,39	11,28	11,57	8M	3.365
19/07/2024	0,00%	0,00	11,27	11,50	11,23	11,50	6M	1.833
18/07/2024	-1,57%	-0,18	11,27	11,50	11,17	11,50	16M	5.031
17/07/2024	0,53%	0,06	11,45	11,31	11,30	11,46	19M	3.543
16/07/2024	0,09%	0,01	11,39	11,33	10,94	11,65	11M	3.316
15/07/2024	-1,22%	-0,14	11,38	11,69	11,37	11,69	5M	2.148
12/07/2024	0,09%	0,01	11,52	11,51	11,50	11,61	6M	2.723
11/07/2024	2,22%	0,25	11,51	11,51	11,30	11,75	12M	5.582
10/07/2024	-2,09%	-0,24	11,26	11,52	11,25	11,71	10M	3.836
09/07/2024	2,50%	0,28	11,50	11,23	11,07	11,50	13M	3.599
08/07/2024	-0,71%	-0,08	11,22	11,28	11,01	11,28	13M	2.474
05/07/2024	0,80%	0,09	11,30	11,23	10,90	11,30	17M	4.262
04/07/2024	5,16%	0,55	11,21	10,87	10,77	11,32	17M	4.973
03/07/2024	4,10%	0,42	10,66	10,49	10,42	10,81	11M	3.647
02/07/2024	-0,39%	-0,04	10,24	10,28	10,22	10,37	9M	2.976
01/07/2024	-2,00%	-0,21	10,28	10,55	10,25	10,55	10M	3.060
28/06/2024	-1,96%	-0,21	10,49	10,60	10,40	10,64	7M	2.476
27/06/2024	2,59%	0,27	10,70	10,52	10,43	10,70	6M	2.885
26/06/2024	-2,16%	-0,23	10,43	10,63	10,34	10,75	12M	2.455
25/06/2024	0,38%	0,04	10,66	10,57	10,53	10,78	9M	2.252
24/06/2024	1,34%	0,14	10,62	10,57	10,44	10,83	13M	5.053
21/06/2024	0,48%	0,05	10,48	10,28	10,28	10,61	6M	2.505
20/06/2024	0,00%	0,00	10,43	10,47	10,42	10,71	13M	4.999
19/06/2024	0,48%	0,05	10,43	10,38	10,19	10,49	9M	3.573
18/06/2024	2,67%	0,27	10,38	10,11	10,08	10,50	9M	3.548
17/06/2024	-0,98%	-0,10	10,11	10,15	10,05	10,25	10M	3.390
14/06/2024	0,49%	0,05	10,21	10,12	10,11	10,47	11M	3.711
13/06/2024	-3,05%	-0,32	10,16	10,50	10,05	10,51	19M	7.900
12/06/2024	-2,96%	-0,32	10,48	10,99	10,47	11,00	17M	5.257
11/06/2024	0,93%	0,10	10,80	10,79	10,70	10,94	8M	3.121
10/06/2024	-3,25%	-0,36	10,70	11,11	10,63	11,11	11M	3.112
07/06/2024	-3,74%	-0,43	11,06	11,48	11,05	11,48	13M	2.755
06/06/2024	-0,09%	-0,01	11,49	11,58	11,40	11,61	15M	3.511
05/06/2024	-2,21%	-0,26	11,50	11,76	11,50	11,81	11M	2.624
04/06/2024	-1,01%	-0,12	11,76	11,94	11,53	11,94	16M	3.418
03/06/2024	-0,67%	-0,08	11,88	11,92	11,85	12,09	15M	3.700
31/05/2024	-1,97%	-0,24	11,96	12,23	11,81	12,23	19M	3.877
29/05/2024	-0,33%	-0,04	12,20	12,27	12,10	12,27	12M	6.191
28/05/2024	-1,05%	-0,13	12,24	12,39	12,22	12,51	11M	2.394
27/05/2024	-0,16%	-0,02	12,37	12,32	12,27	12,43	11M	2.094
24/05/2024	-2,98%	-0,38	12,39	12,77	12,30	12,82	15M	2.791
23/05/2024	-0,23%	-0,03	12,77	12,94	12,62	12,95	16M	3.321
22/05/2024	-1,54%	-0,20	12,80	12,96	12,73	13,03	14M	2.318
21/05/2024	-0,46%	-0,06	13,00	13,00	12,80	13,07	14M	2.886
20/05/2024	0,46%	0,06	13,06	13,00	12,98	13,15	24M	2.236
17/05/2024	-0,54%	-0,07	13,00	13,08	12,95	13,08	18M	2.266
16/05/2024	0,38%	0,05	13,07	13,02	13,00	13,15	34M	3.798
15/05/2024	-0,08%	-0,01	13,02	12,96	12,96	13,13	28M	3.883
14/05/2024	-0,15%	-0,02	13,03	13,06	12,98	13,20	47M	2.251
13/05/2024	0,00%	0,00	13,05	13,07	12,99	13,15	12M	2.964
10/05/2024	-0,68%	-0,09	13,05	13,18	12,93	13,20	24M	5.767
09/05/2024	-5,54%	-0,77	13,14	13,70	13,03	13,80	49M	7.960
08/05/2024	0,65%	0,09	13,91	13,73	13,70	13,99	11M	2.714
07/05/2024	0,14%	0,02	13,82	13,79	13,58	13,92	9M	2.809
06/05/2024	-0,43%	-0,06	13,80	13,85	13,73	13,98	9M	2.896
03/05/2024	0,36%	0,05	13,86	13,87	13,75	14,10	18M	5.663
02/05/2024	4,07%	0,54	13,81	13,36	13,36	13,90	21M	4.959
30/04/2024	-1,34%	-0,18	13,27	13,49	13,22	13,50	14M	4.610
29/04/2024	-0,15%	-0,02	13,45	13,45	13,28	13,56	12M	1.853
26/04/2024	1,13%	0,15	13,47	13,47	13,42	13,61	12M	2.029
25/04/2024	-0,15%	-0,02	13,32	13,36	12,85	13,36	12M	2.939
24/04/2024	-1,04%	-0,14	13,34	13,45	13,23	13,58	10M	2.620
23/04/2024	-0,15%	-0,02	13,48	13,39	13,26	13,59	18M	2.963
22/04/2024	2,12%	0,28	13,50	13,21	13,06	13,50	24M	4.444
19/04/2024	1,38%	0,18	13,22	13,07	13,02	13,50	21M	3.119
18/04/2024	0,38%	0,05	13,04	12,94	12,94	13,30	16M	4.247
17/04/2024	1,01%	0,13	12,99	12,85	12,85	13,31	14M	3.299
16/04/2024	0,08%	0,01	12,86	12,73	12,60	13,22	33M	4.126
15/04/2024	-2,80%	-0,37	12,85	13,22	12,85	13,22	20M	5.210
12/04/2024	-0,30%	-0,04	13,22	13,25	12,96	13,25	15M	3.334
11/04/2024	-0,82%	-0,11	13,26	13,29	13,20	13,43	4M	1.143
10/04/2024	-1,40%	-0,19	13,37	13,60	13,20	13,60	8M	2.236
09/04/2024	1,65%	0,22	13,56	13,40	13,37	13,63	12M	2.616
08/04/2024	0,60%	0,08	13,34	13,22	13,12	13,47	8M	2.262
05/04/2024	-	-	13,26	13,35	13,14	13,54	11M	2.445

Date,Open,High,Low,Close,Volume
11-Oct-24,10.52,10.61,10.43,10.61,9643201
10-Oct-24,10.64,10.67,10.49,10.52,17907807
09-Oct-24,10.84,10.85,10.52,10.52,11489780
08-Oct-24,10.93,11.01,10.79,10.84,8671418
07-Oct-24,10.90,11.12,10.90,10.97,6947026
04-Oct-24,10.85,10.99,10.78,10.99,4293580
03-Oct-24,10.99,10.99,10.75,10.94,7781434
02-Oct-24,11.03,11.22,10.92,11.00,4660188
01-Oct-24,11.06,11.29,10.98,10.98,9936613
30-Sep-24,11.19,11.21,11.00,11.06,6921219
27-Sep-24,11.14,11.38,11.10,11.10,5073320
26-Sep-24,11.21,11.28,11.04,11.15,7514042
25-Sep-24,11.32,11.42,11.08,11.08,6735062
24-Sep-24,11.42,11.53,11.24,11.32,6638022
23-Sep-24,11.08,11.40,10.95,11.30,11010777
20-Sep-24,11.14,11.15,10.87,11.14,40612329
19-Sep-24,11.34,11.46,11.22,11.22,7259354
18-Sep-24,11.26,11.48,11.16,11.28,8659744
17-Sep-24,11.17,11.35,10.96,11.28,9467827
16-Sep-24,11.05,11.20,11.00,11.08,5319117
13-Sep-24,11.15,11.43,11.15,11.23,10395983
12-Sep-24,11.10,11.13,11.02,11.09,3907876
11-Sep-24,11.02,11.24,11.02,11.13,4832217
10-Sep-24,10.93,11.16,10.80,11.13,14684558
09-Sep-24,10.93,11.02,10.83,10.95,6678536
06-Sep-24,11.04,11.13,10.82,10.93,10740372
05-Sep-24,11.22,11.29,10.94,10.98,10654742
04-Sep-24,10.98,11.28,10.98,11.18,7293030
03-Sep-24,11.00,11.14,10.91,10.99,25535052
02-Sep-24,10.90,10.99,10.87,10.99,5318225
30-Aug-24,10.90,11.04,10.75,11.01,15285767
29-Aug-24,11.08,11.10,10.88,10.96,8867524
28-Aug-24,11.11,11.16,10.97,11.12,5701620
27-Aug-24,11.11,11.22,11.09,11.14,6183428
26-Aug-24,11.47,11.47,11.09,11.17,10864283
23-Aug-24,10.97,11.41,10.97,11.35,6147814
22-Aug-24,11.46,11.49,10.98,11.00,10187716
21-Aug-24,11.42,11.63,11.42,11.46,6530914
20-Aug-24,11.50,11.56,11.31,11.47,9438214
19-Aug-24,11.66,11.80,11.31,11.65,10461616
16-Aug-24,11.70,11.77,11.50,11.50,7198490
15-Aug-24,11.78,11.94,11.49,11.62,10078891
14-Aug-24,11.49,11.80,11.39,11.70,14204905
13-Aug-24,11.31,11.46,11.23,11.34,6059561
12-Aug-24,11.37,11.37,11.16,11.21,4432098
09-Aug-24,11.28,11.40,11.10,11.20,5910867
08-Aug-24,11.01,11.15,10.96,11.07,5318020
07-Aug-24,10.80,11.00,10.72,10.96,7482893
06-Aug-24,10.83,10.83,10.61,10.71,5939249
05-Aug-24,10.85,10.89,10.67,10.70,9558282
02-Aug-24,11.05,11.24,11.00,11.17,6853408
01-Aug-24,11.24,11.39,11.05,11.13,22088706
31-Jul-24,10.92,11.30,10.92,11.11,10648977
30-Jul-24,11.11,11.11,10.86,10.93,7154410
29-Jul-24,11.29,11.30,11.14,11.14,5304284
26-Jul-24,11.21,11.31,11.05,11.30,5754468
25-Jul-24,11.23,11.25,11.00,11.07,8619223
24-Jul-24,11.32,11.32,11.12,11.17,7948211
23-Jul-24,11.49,11.49,11.28,11.32,6245107
22-Jul-24,11.39,11.57,11.28,11.47,7958015
19-Jul-24,11.50,11.50,11.23,11.27,6272924
18-Jul-24,11.50,11.50,11.17,11.27,15560123
17-Jul-24,11.31,11.46,11.30,11.45,19454911
16-Jul-24,11.33,11.65,10.94,11.39,11311064
15-Jul-24,11.69,11.69,11.37,11.38,5047260
12-Jul-24,11.51,11.61,11.50,11.52,6309300
11-Jul-24,11.51,11.75,11.30,11.51,11802518
10-Jul-24,11.52,11.71,11.25,11.26,9862151
09-Jul-24,11.23,11.50,11.07,11.50,13197201
08-Jul-24,11.28,11.28,11.01,11.22,13465160
05-Jul-24,11.23,11.30,10.90,11.30,17188565
04-Jul-24,10.87,11.32,10.77,11.21,17158870
03-Jul-24,10.49,10.81,10.42,10.66,11242415
02-Jul-24,10.28,10.37,10.22,10.24,8862049
01-Jul-24,10.55,10.55,10.25,10.28,9914671
28-Jun-24,10.60,10.64,10.40,10.49,7085165
27-Jun-24,10.52,10.70,10.43,10.70,5875803
26-Jun-24,10.63,10.75,10.34,10.43,12151255
25-Jun-24,10.57,10.78,10.53,10.66,8648497
24-Jun-24,10.57,10.83,10.44,10.62,12811166
21-Jun-24,10.28,10.61,10.28,10.48,6113908
20-Jun-24,10.47,10.71,10.42,10.43,12891126
19-Jun-24,10.38,10.49,10.19,10.43,8596437
18-Jun-24,10.11,10.50,10.08,10.38,9192918
17-Jun-24,10.15,10.25,10.05,10.11,9879349
14-Jun-24,10.12,10.47,10.11,10.21,11389097
13-Jun-24,10.50,10.51,10.05,10.16,18667438
12-Jun-24,10.99,11.00,10.47,10.48,17171505
11-Jun-24,10.79,10.94,10.70,10.80,8479914
10-Jun-24,11.11,11.11,10.63,10.70,11487684
07-Jun-24,11.48,11.48,11.05,11.06,13463290
06-Jun-24,11.58,11.61,11.40,11.49,14510249
05-Jun-24,11.76,11.81,11.50,11.50,11155744
04-Jun-24,11.94,11.94,11.53,11.76,15780303
03-Jun-24,11.92,12.09,11.85,11.88,15054432
31-May-24,12.23,12.23,11.81,11.96,18923084
29-May-24,12.27,12.27,12.10,12.20,11750053
28-May-24,12.39,12.51,12.22,12.24,10719072
27-May-24,12.32,12.43,12.27,12.37,10762250
24-May-24,12.77,12.82,12.30,12.39,15159931
23-May-24,12.94,12.95,12.62,12.77,16109735
22-May-24,12.96,13.03,12.73,12.80,13545540
21-May-24,13.00,13.07,12.80,13.00,14321247
20-May-24,13.00,13.15,12.98,13.06,23518664
17-May-24,13.08,13.08,12.95,13.00,17671609
16-May-24,13.02,13.15,13.00,13.07,33568760
15-May-24,12.96,13.13,12.96,13.02,28144229
14-May-24,13.06,13.20,12.98,13.03,47358202
13-May-24,13.07,13.15,12.99,13.05,11908075
10-May-24,13.18,13.20,12.93,13.05,23834116
09-May-24,13.70,13.80,13.03,13.14,48629106
08-May-24,13.73,13.99,13.70,13.91,10749474
07-May-24,13.79,13.92,13.58,13.82,8982246
06-May-24,13.85,13.98,13.73,13.80,8624315
03-May-24,13.87,14.10,13.75,13.86,18056535
02-May-24,13.36,13.90,13.36,13.81,21036920
30-Apr-24,13.49,13.50,13.22,13.27,13742180
29-Apr-24,13.45,13.56,13.28,13.45,12245806
26-Apr-24,13.47,13.61,13.42,13.47,12278987
25-Apr-24,13.36,13.36,12.85,13.32,12151787
24-Apr-24,13.45,13.58,13.23,13.34,9605112
23-Apr-24,13.39,13.59,13.26,13.48,17884433
22-Apr-24,13.21,13.50,13.06,13.50,24408567
19-Apr-24,13.07,13.50,13.02,13.22,21221658
18-Apr-24,12.94,13.30,12.94,13.04,15668780
17-Apr-24,12.85,13.31,12.85,12.99,14338182
16-Apr-24,12.73,13.22,12.60,12.86,33454365
15-Apr-24,13.22,13.22,12.85,12.85,20457767
12-Apr-24,13.25,13.25,12.96,13.22,15423358
11-Apr-24,13.29,13.43,13.20,13.26,3769243
10-Apr-24,13.60,13.60,13.20,13.37,8087492
09-Apr-24,13.40,13.63,13.37,13.56,12228100
08-Apr-24,13.22,13.47,13.12,13.34,8462833
05-Apr-24,13.35,13.54,13.14,13.26,10525764

*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: MILS3