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
14/02/2025	4,52%	0,41	9,48	9,07	9,07	9,48	7M	2.459
13/02/2025	-0,55%	-0,05	9,07	9,13	8,98	9,15	6M	2.845
12/02/2025	-2,98%	-0,28	9,12	9,32	9,11	9,32	4M	1.730
11/02/2025	1,95%	0,18	9,40	9,17	9,17	9,43	3M	1.423
10/02/2025	0,00%	0,00	9,22	9,29	9,17	9,42	4M	1.763
07/02/2025	-0,65%	-0,06	9,22	9,22	9,14	9,35	4M	1.803
06/02/2025	0,87%	0,08	9,28	9,26	9,19	9,33	4M	1.566

05/02/2025	-2,23%	-0,21	9,20	9,41	9,19	9,45	5M	2.434
04/02/2025	2,06%	0,19	9,41	9,16	9,16	9,50	7M	2.363
03/02/2025	0,55%	0,05	9,22	9,04	9,04	9,25	5M	2.384
31/01/2025	-0,86%	-0,08	9,17	9,27	9,15	9,28	4M	2.504
30/01/2025	4,99%	0,44	9,25	8,81	8,81	9,25	9M	2.369
29/01/2025	0,80%	0,07	8,81	8,73	8,70	8,91	6M	931
28/01/2025	-1,35%	-0,12	8,74	8,85	8,69	8,86	4M	1.384
27/01/2025	0,68%	0,06	8,86	8,82	8,71	8,98	12M	1.774
24/01/2025	2,33%	0,20	8,80	8,72	8,54	8,81	6M	1.566
23/01/2025	-0,69%	-0,06	8,60	8,66	8,56	8,69	3M	877
22/01/2025	0,35%	0,03	8,66	8,63	8,60	8,71	9M	1.942
21/01/2025	-0,46%	-0,04	8,63	8,60	8,56	8,70	4M	1.868
20/01/2025	1,17%	0,10	8,67	8,58	8,47	8,74	3M	1.590
17/01/2025	1,78%	0,15	8,57	8,46	8,33	8,61	3M	1.822
16/01/2025	-3,33%	-0,29	8,42	8,65	8,42	8,69	5M	1.992
15/01/2025	5,96%	0,49	8,71	8,24	8,24	8,71	8M	3.331
14/01/2025	-0,12%	-0,01	8,22	8,22	8,11	8,26	3M	1.760
13/01/2025	0,73%	0,06	8,23	8,27	8,12	8,31	3M	1.268
10/01/2025	-4,44%	-0,38	8,17	8,55	8,17	8,56	5M	2.053
09/01/2025	-0,12%	-0,01	8,55	8,56	8,50	8,62	4M	983
08/01/2025	-0,70%	-0,06	8,56	8,61	8,48	8,65	6M	2.381
07/01/2025	0,23%	0,02	8,62	8,61	8,58	8,77	6M	2.952
06/01/2025	2,26%	0,19	8,60	8,40	8,38	8,62	6M	2.898
03/01/2025	1,33%	0,11	8,41	8,31	8,25	8,48	6M	1.827
02/01/2025	-3,15%	-0,27	8,30	8,42	8,21	8,42	9M	3.082
30/12/2024	-0,46%	-0,04	8,57	8,68	8,45	8,68	5M	1.921
27/12/2024	1,65%	0,14	8,61	8,57	8,44	8,65	4M	1.410
26/12/2024	-0,35%	-0,03	8,47	8,63	8,44	8,63	4M	1.252
23/12/2024	-3,41%	-0,30	8,50	8,80	8,50	8,80	4M	1.049
20/12/2024	1,15%	0,10	8,80	8,78	8,72	8,91	4M	1.247
19/12/2024	1,87%	0,16	8,70	8,52	8,52	8,77	5M	2.358
18/12/2024	-3,72%	-0,33	8,54	8,78	8,54	8,92	9M	2.457
17/12/2024	2,31%	0,20	8,87	8,77	8,67	8,95	8M	2.062
16/12/2024	-2,25%	-0,20	8,67	8,88	8,67	8,97	8M	2.808
13/12/2024	-0,11%	-0,01	8,87	8,88	8,84	8,97	7M	3.744
12/12/2024	-1,88%	-0,17	8,88	9,03	8,80	9,03	17M	3.385
11/12/2024	0,44%	0,04	9,05	9,05	8,86	9,21	38M	7.876
10/12/2024	2,15%	0,19	9,01	8,93	8,84	9,10	12M	5.094
09/12/2024	-4,03%	-0,37	8,82	9,19	8,82	9,19	11M	3.116
06/12/2024	-1,92%	-0,18	9,19	9,37	9,15	9,38	5M	1.709
05/12/2024	1,41%	0,13	9,37	9,29	9,29	9,59	11M	2.987
04/12/2024	1,09%	0,10	9,24	9,18	9,12	9,34	11M	2.600
03/12/2024	-0,11%	-0,01	9,14	9,07	9,01	9,28	7M	2.762
02/12/2024	-2,24%	-0,21	9,15	9,39	9,15	9,39	7M	2.372
29/11/2024	0,86%	0,08	9,36	9,36	8,99	9,43	14M	4.151
28/11/2024	-7,11%	-0,71	9,28	9,99	9,28	10,01	18M	4.273
27/11/2024	-2,63%	-0,27	9,99	10,35	9,97	10,35	5M	1.518
26/11/2024	0,79%	0,08	10,26	10,25	10,19	10,45	7M	2.589
25/11/2024	-0,20%	-0,02	10,18	10,20	10,11	10,33	7M	1.466
22/11/2024	3,13%	0,31	10,20	10,05	9,91	10,20	11M	3.271
21/11/2024	-2,37%	-0,24	9,89	10,01	9,88	10,05	9M	3.578
19/11/2024	-0,20%	-0,02	10,13	10,15	10,12	10,27	7M	3.387
18/11/2024	-1,65%	-0,17	10,15	10,31	10,11	10,39	7M	4.220
14/11/2024	1,38%	0,14	10,32	10,13	10,11	10,48	12M	2.831
13/11/2024	0,20%	0,02	10,18	10,04	10,04	10,23	9M	4.866
12/11/2024	1,09%	0,11	10,16	10,00	9,92	10,17	10M	4.964
11/11/2024	0,50%	0,05	10,05	9,99	9,88	10,10	12M	3.725
08/11/2024	-2,63%	-0,27	10,00	10,25	9,86	10,25	23M	6.855
07/11/2024	-4,29%	-0,46	10,27	10,63	10,27	10,80	37M	9.741
06/11/2024	1,32%	0,14	10,73	10,48	10,35	10,73	5M	1.899
05/11/2024	0,67%	0,07	10,59	10,45	10,37	10,64	6M	1.668
04/11/2024	3,14%	0,32	10,52	10,28	10,21	10,53	8M	3.833
01/11/2024	-2,86%	-0,30	10,20	10,52	10,14	10,58	8M	2.664
31/10/2024	-0,38%	-0,04	10,50	10,51	10,48	10,68	11M	2.663
30/10/2024	0,09%	0,01	10,54	10,58	10,49	10,63	8M	2.674
29/10/2024	-2,23%	-0,24	10,53	10,68	10,53	10,83	15M	4.988
28/10/2024	1,99%	0,21	10,77	10,60	10,60	10,88	8M	1.895
25/10/2024	-0,38%	-0,04	10,56	10,59	10,48	10,68	11M	2.995
24/10/2024	1,83%	0,19	10,60	10,44	10,39	10,63	8M	2.839
23/10/2024	-1,61%	-0,17	10,41	10,48	10,40	10,56	10M	2.327
22/10/2024	0,57%	0,06	10,58	10,52	10,35	10,59	12M	3.316
21/10/2024	-0,19%	-0,02	10,52	10,62	10,50	10,62	3M	1.473
18/10/2024	-1,13%	-0,12	10,54	10,61	10,44	10,70	12M	4.021
17/10/2024	-0,09%	-0,01	10,66	10,64	10,53	10,73	8M	2.511
16/10/2024	1,52%	0,16	10,67	10,51	10,45	10,67	21M	4.589
15/10/2024	-1,59%	-0,17	10,51	10,71	10,50	10,82	33M	3.852
14/10/2024	0,66%	0,07	10,68	10,62	10,50	10,82	23M	6.518
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	-	-	10,70	10,85	10,67	10,89	10M	2.907

Date,Open,High,Low,Close,Volume
14-Feb-25,9.07,9.48,9.07,9.48,6990875
13-Feb-25,9.13,9.15,8.98,9.07,5792661
12-Feb-25,9.32,9.32,9.11,9.12,3748517
11-Feb-25,9.17,9.43,9.17,9.40,3369735
10-Feb-25,9.29,9.42,9.17,9.22,4127133
07-Feb-25,9.22,9.35,9.14,9.22,3890390
06-Feb-25,9.26,9.33,9.19,9.28,3670322
05-Feb-25,9.41,9.45,9.19,9.20,5045053
04-Feb-25,9.16,9.50,9.16,9.41,7190599
03-Feb-25,9.04,9.25,9.04,9.22,4613221
31-Jan-25,9.27,9.28,9.15,9.17,4414538
30-Jan-25,8.81,9.25,8.81,9.25,8922026
29-Jan-25,8.73,8.91,8.70,8.81,5879558
28-Jan-25,8.85,8.86,8.69,8.74,3967236
27-Jan-25,8.82,8.98,8.71,8.86,11774514
24-Jan-25,8.72,8.81,8.54,8.80,6200448
23-Jan-25,8.66,8.69,8.56,8.60,2973723
22-Jan-25,8.63,8.71,8.60,8.66,8905132
21-Jan-25,8.60,8.70,8.56,8.63,4262029
20-Jan-25,8.58,8.74,8.47,8.67,3151152
17-Jan-25,8.46,8.61,8.33,8.57,3473367
16-Jan-25,8.65,8.69,8.42,8.42,4644647
15-Jan-25,8.24,8.71,8.24,8.71,7910490
14-Jan-25,8.22,8.26,8.11,8.22,3204599
13-Jan-25,8.27,8.31,8.12,8.23,2502347
10-Jan-25,8.55,8.56,8.17,8.17,5283270
09-Jan-25,8.56,8.62,8.50,8.55,3581569
08-Jan-25,8.61,8.65,8.48,8.56,5628621
07-Jan-25,8.61,8.77,8.58,8.62,6134875
06-Jan-25,8.40,8.62,8.38,8.60,5679010
03-Jan-25,8.31,8.48,8.25,8.41,5987882
02-Jan-25,8.42,8.42,8.21,8.30,8725361
30-Dec-24,8.68,8.68,8.45,8.57,5440149
27-Dec-24,8.57,8.65,8.44,8.61,4316436
26-Dec-24,8.63,8.63,8.44,8.47,3565475
23-Dec-24,8.80,8.80,8.50,8.50,3981837
20-Dec-24,8.78,8.91,8.72,8.80,3945611
19-Dec-24,8.52,8.77,8.52,8.70,4510786
18-Dec-24,8.78,8.92,8.54,8.54,9358533
17-Dec-24,8.77,8.95,8.67,8.87,8199269
16-Dec-24,8.88,8.97,8.67,8.67,8152681
13-Dec-24,8.88,8.97,8.84,8.87,7464656
12-Dec-24,9.03,9.03,8.80,8.88,16816369
11-Dec-24,9.05,9.21,8.86,9.05,37996117
10-Dec-24,8.93,9.10,8.84,9.01,11739428
09-Dec-24,9.19,9.19,8.82,8.82,11084837
06-Dec-24,9.37,9.38,9.15,9.19,4958730
05-Dec-24,9.29,9.59,9.29,9.37,10852891
04-Dec-24,9.18,9.34,9.12,9.24,10846099
03-Dec-24,9.07,9.28,9.01,9.14,7283463
02-Dec-24,9.39,9.39,9.15,9.15,7425160
29-Nov-24,9.36,9.43,8.99,9.36,14195746
28-Nov-24,9.99,10.01,9.28,9.28,18322157
27-Nov-24,10.35,10.35,9.97,9.99,4726448
26-Nov-24,10.25,10.45,10.19,10.26,6737257
25-Nov-24,10.20,10.33,10.11,10.18,7240787
22-Nov-24,10.05,10.20,9.91,10.20,11110302
21-Nov-24,10.01,10.05,9.88,9.89,8998384
19-Nov-24,10.15,10.27,10.12,10.13,7158132
18-Nov-24,10.31,10.39,10.11,10.15,7207577
14-Nov-24,10.13,10.48,10.11,10.32,11677188
13-Nov-24,10.04,10.23,10.04,10.18,9197486
12-Nov-24,10.00,10.17,9.92,10.16,10380458
11-Nov-24,9.99,10.10,9.88,10.05,11715003
08-Nov-24,10.25,10.25,9.86,10.00,22578066
07-Nov-24,10.63,10.80,10.27,10.27,37476888
06-Nov-24,10.48,10.73,10.35,10.73,5276855
05-Nov-24,10.45,10.64,10.37,10.59,5592850
04-Nov-24,10.28,10.53,10.21,10.52,7712634
01-Nov-24,10.52,10.58,10.14,10.20,7836935
31-Oct-24,10.51,10.68,10.48,10.50,10759736
30-Oct-24,10.58,10.63,10.49,10.54,8054360
29-Oct-24,10.68,10.83,10.53,10.53,14525795
28-Oct-24,10.60,10.88,10.60,10.77,8105646
25-Oct-24,10.59,10.68,10.48,10.56,11306264
24-Oct-24,10.44,10.63,10.39,10.60,7517961
23-Oct-24,10.48,10.56,10.40,10.41,9857815
22-Oct-24,10.52,10.59,10.35,10.58,12046958
21-Oct-24,10.62,10.62,10.50,10.52,3153331
18-Oct-24,10.61,10.70,10.44,10.54,12169916
17-Oct-24,10.64,10.73,10.53,10.66,7879133
16-Oct-24,10.51,10.67,10.45,10.67,20845560
15-Oct-24,10.71,10.82,10.50,10.51,32943407
14-Oct-24,10.62,10.82,10.50,10.68,22775466
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

*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