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
17/10/2025	0,59%	0,07	11,84	11,65	11,65	11,88	12M	1.673
16/10/2025	0,00%	0,00	11,77	11,77	11,74	11,93	15M	2.895
15/10/2025	0,26%	0,03	11,77	11,74	11,69	11,95	26M	2.956
14/10/2025	-0,68%	-0,08	11,74	11,72	11,72	11,90	10M	2.161
13/10/2025	0,51%	0,06	11,82	11,80	11,71	11,95	8M	2.550
10/10/2025	-0,76%	-0,09	11,76	11,89	11,64	12,02	10M	3.325
09/10/2025	1,11%	0,13	11,85	11,79	11,61	11,87	20M	4.319

08/10/2025	1,30%	0,15	11,72	11,56	11,49	11,72	11M	3.133
07/10/2025	-0,94%	-0,11	11,57	11,68	11,48	11,68	12M	4.230
06/10/2025	-1,68%	-0,20	11,68	11,85	11,61	11,90	9M	2.335
03/10/2025	0,76%	0,09	11,88	11,77	11,70	11,90	11M	2.000
02/10/2025	-1,17%	-0,14	11,79	11,87	11,72	11,92	12M	3.474
01/10/2025	0,34%	0,04	11,93	12,00	11,81	12,00	11M	2.756
30/09/2025	-2,14%	-0,26	11,89	12,13	11,89	12,15	11M	2.384
29/09/2025	1,50%	0,18	12,15	12,02	12,02	12,28	16M	3.559
26/09/2025	0,59%	0,07	11,97	11,89	11,86	12,02	7M	1.983
25/09/2025	-0,42%	-0,05	11,90	12,03	11,80	12,03	9M	2.455
24/09/2025	0,00%	0,00	11,95	11,96	11,87	12,03	10M	2.241
23/09/2025	0,84%	0,10	11,95	11,94	11,81	12,11	18M	2.748
22/09/2025	0,42%	0,05	11,85	11,89	11,46	11,89	20M	4.260
19/09/2025	0,85%	0,10	11,80	11,76	11,68	11,87	22M	3.311
18/09/2025	-2,17%	-0,26	11,70	11,93	11,70	11,99	11M	3.396
17/09/2025	-0,17%	-0,02	11,96	12,00	11,84	12,14	10M	2.719
16/09/2025	0,08%	0,01	11,98	12,03	11,87	12,08	16M	3.612
15/09/2025	-0,17%	-0,02	11,97	11,93	11,91	12,04	11M	3.330
12/09/2025	-1,96%	-0,24	11,99	12,10	11,95	12,22	9M	2.221
11/09/2025	0,25%	0,03	12,23	12,20	12,15	12,30	11M	2.454
10/09/2025	0,00%	0,00	12,20	12,17	12,11	12,27	8M	1.780
09/09/2025	-0,65%	-0,08	12,20	12,43	12,13	12,43	8M	2.060
08/09/2025	-0,65%	-0,08	12,28	12,36	12,23	12,45	12M	4.149
05/09/2025	-1,36%	-0,17	12,36	12,53	12,33	12,66	13M	3.421
04/09/2025	1,05%	0,13	12,53	12,36	12,36	12,59	10M	2.593
03/09/2025	-0,40%	-0,05	12,40	12,48	12,34	12,57	7M	2.036
02/09/2025	-1,97%	-0,25	12,45	12,70	12,45	12,79	12M	2.841
01/09/2025	1,36%	0,17	12,70	12,60	12,55	12,81	8M	1.667
29/08/2025	0,48%	0,06	12,53	12,35	12,33	12,53	22M	2.722
28/08/2025	2,21%	0,27	12,47	12,23	12,22	12,64	18M	4.181
27/08/2025	1,41%	0,17	12,20	12,04	11,99	12,25	7M	1.761
26/08/2025	-0,50%	-0,06	12,03	12,14	11,94	12,14	4M	1.029
25/08/2025	0,00%	0,00	12,09	12,07	12,01	12,19	8M	1.975
22/08/2025	2,03%	0,24	12,09	11,93	11,88	12,20	9M	3.107
21/08/2025	-1,66%	-0,20	11,85	11,98	11,85	12,07	7M	2.194
20/08/2025	-1,63%	-0,20	12,05	12,10	11,99	12,14	15M	3.143
19/08/2025	-2,08%	-0,26	12,25	12,50	12,20	12,50	8M	2.495
18/08/2025	2,63%	0,32	12,51	12,16	12,15	12,56	12M	3.415
15/08/2025	0,58%	0,07	12,19	12,09	12,03	12,30	7M	2.337
14/08/2025	-1,06%	-0,13	12,12	12,25	12,11	12,34	7M	2.083
13/08/2025	3,11%	0,37	12,25	12,00	12,00	12,42	16M	5.683
12/08/2025	1,97%	0,23	11,88	11,65	11,65	11,98	10M	3.835
11/08/2025	0,26%	0,03	11,65	11,56	11,48	11,65	4M	1.344
08/08/2025	0,43%	0,05	11,62	11,59	11,50	11,69	10M	2.108
07/08/2025	0,35%	0,04	11,57	11,55	11,43	11,60	4M	1.955
06/08/2025	0,26%	0,03	11,53	11,56	11,40	11,65	6M	2.404
05/08/2025	0,44%	0,05	11,50	11,39	11,39	11,59	5M	1.799
04/08/2025	0,79%	0,09	11,45	11,42	11,32	11,51	4M	1.328
01/08/2025	0,98%	0,11	11,36	11,20	11,20	11,59	7M	1.939
31/07/2025	-0,88%	-0,10	11,25	11,31	11,18	11,54	9M	2.517
30/07/2025	0,09%	0,01	11,35	11,29	11,11	11,46	26M	2.630
29/07/2025	3,75%	0,41	11,34	10,95	10,95	11,42	11M	3.503
28/07/2025	-1,44%	-0,16	10,93	11,01	10,88	11,08	6M	1.591
25/07/2025	1,28%	0,14	11,09	10,93	10,88	11,10	7M	1.822
24/07/2025	0,18%	0,02	10,95	10,89	10,80	11,00	4M	1.328
23/07/2025	-0,55%	-0,06	10,93	10,99	10,81	11,04	5M	2.049
22/07/2025	-1,35%	-0,15	10,99	11,15	10,99	11,33	4M	1.379
21/07/2025	-0,18%	-0,02	11,14	11,22	11,05	11,22	5M	2.144
18/07/2025	-1,59%	-0,18	11,16	11,34	11,13	11,34	7M	2.003
17/07/2025	0,98%	0,11	11,34	11,27	11,19	11,42	3M	1.257
16/07/2025	-1,66%	-0,19	11,23	11,45	11,15	11,50	5M	1.565
15/07/2025	2,51%	0,28	11,42	11,20	11,11	11,43	5M	1.619
14/07/2025	-0,98%	-0,11	11,14	11,25	11,10	11,25	7M	1.977
11/07/2025	-0,88%	-0,10	11,25	11,32	11,16	11,32	8M	2.602
10/07/2025	0,89%	0,10	11,35	11,08	10,96	11,38	6M	2.641
09/07/2025	-1,14%	-0,13	11,25	11,28	11,17	11,36	8M	2.429
08/07/2025	-1,73%	-0,20	11,38	11,58	11,29	11,70	6M	2.078
07/07/2025	0,78%	0,09	11,58	11,55	11,47	11,60	7M	1.999
04/07/2025	0,61%	0,07	11,49	11,41	11,40	11,64	5M	2.074
03/07/2025	1,96%	0,22	11,42	11,16	11,14	11,55	5M	1.616
02/07/2025	-0,44%	-0,05	11,20	11,25	11,14	11,45	13M	3.511
01/07/2025	5,53%	0,59	11,25	11,10	10,96	11,30	13M	2.241
27/06/2025	1,14%	0,12	10,66	10,48	10,48	10,69	15M	1.457
26/06/2025	0,96%	0,10	10,54	10,50	10,48	10,59	29M	2.334
25/06/2025	-0,57%	-0,06	10,44	10,50	10,44	10,69	3M	883
24/06/2025	1,74%	0,18	10,50	10,38	10,34	10,58	3M	835
23/06/2025	-0,77%	-0,08	10,32	10,34	10,27	10,44	4M	1.521
20/06/2025	-1,05%	-0,11	10,40	10,51	10,40	10,53	11M	1.567
18/06/2025	-0,38%	-0,04	10,51	10,53	10,50	10,60	8M	2.315
17/06/2025	-0,47%	-0,05	10,55	10,56	10,48	10,65	10M	2.248
16/06/2025	-0,56%	-0,06	10,60	10,70	10,60	10,78	9M	2.079
13/06/2025	-0,74%	-0,08	10,66	10,79	10,57	10,79	3M	1.113
12/06/2025	-0,74%	-0,08	10,74	10,82	10,68	10,83	7M	1.123
11/06/2025	1,12%	0,12	10,82	10,65	10,64	10,93	11M	1.690
10/06/2025	1,23%	0,13	10,70	10,62	10,60	10,79	5M	1.277
09/06/2025	-0,66%	-0,07	10,57	10,60	10,42	10,63	4M	1.471
06/06/2025	-0,37%	-0,04	10,64	10,68	10,56	10,69	5M	1.661
05/06/2025	-0,47%	-0,05	10,68	10,73	10,66	10,80	5M	1.527
04/06/2025	-0,65%	-0,07	10,73	10,80	10,71	10,92	7M	2.029
03/06/2025	1,31%	0,14	10,80	10,64	10,64	10,84	6M	1.371
02/06/2025	0,00%	0,00	10,66	10,72	10,48	10,72	8M	1.967
30/05/2025	-0,28%	-0,03	10,66	10,64	10,56	10,73	9M	1.726
29/05/2025	-0,37%	-0,04	10,69	10,79	10,63	10,79	6M	2.015
28/05/2025	0,37%	0,04	10,73	10,70	10,60	10,77	13M	3.448
27/05/2025	1,33%	0,14	10,69	10,61	10,61	10,98	19M	2.400
26/05/2025	0,57%	0,06	10,55	10,21	10,10	10,68	4M	876
23/05/2025	-0,19%	-0,02	10,49	10,45	10,30	10,56	8M	2.756
22/05/2025	1,25%	0,13	10,51	10,43	10,32	10,68	6M	1.856
21/05/2025	-2,54%	-0,27	10,38	10,70	10,38	10,70	11M	2.238
20/05/2025	0,28%	0,03	10,65	10,62	10,56	10,71	8M	2.091
19/05/2025	0,00%	0,00	10,62	10,64	10,55	10,69	10M	2.575
16/05/2025	0,19%	0,02	10,62	10,64	10,52	10,69	11M	3.101
15/05/2025	0,57%	0,06	10,60	10,60	10,48	10,69	12M	2.864
14/05/2025	-0,75%	-0,08	10,54	10,73	10,52	10,73	7M	2.446
13/05/2025	1,14%	0,12	10,62	10,50	10,50	10,73	30M	3.357
12/05/2025	-0,47%	-0,05	10,50	10,60	10,36	10,60	7M	2.334
09/05/2025	0,57%	0,06	10,55	10,40	10,29	10,57	9M	2.992
08/05/2025	4,59%	0,46	10,49	10,20	10,07	10,61	15M	3.308
07/05/2025	-0,99%	-0,10	10,03	10,13	9,97	10,13	3M	1.036
06/05/2025	0,60%	0,06	10,13	10,10	10,02	10,22	4M	2.066
05/05/2025	0,10%	0,01	10,07	10,07	9,99	10,14	6M	1.585
02/05/2025	-0,98%	-0,10	10,06	10,21	9,93	10,21	9M	2.165
30/04/2025	2,94%	0,29	10,16	9,84	9,84	10,20	11M	4.443
29/04/2025	-0,70%	-0,07	9,87	9,93	9,86	10,08	10M	1.749
28/04/2025	0,10%	0,01	9,94	9,93	9,90	10,07	7M	2.825
25/04/2025	-0,90%	-0,09	9,93	10,01	9,90	10,05	6M	1.671
24/04/2025	2,77%	0,27	10,02	9,71	9,65	10,02	6M	1.780
23/04/2025	3,17%	0,30	9,75	9,51	9,44	9,82	6M	2.529
22/04/2025	0,85%	0,08	9,45	9,29	9,22	9,53	7M	2.427
17/04/2025	1,63%	0,15	9,37	9,29	9,16	9,37	2M	648
16/04/2025	-1,18%	-0,11	9,22	9,29	9,22	9,41	3M	1.087
15/04/2025	1,74%	0,16	9,33	9,17	9,12	9,36	7M	3.250
14/04/2025	0,44%	0,04	9,17	9,28	9,11	9,28	4M	1.097
11/04/2025	1,33%	0,12	9,13	9,02	8,92	9,17	7M	2.526
10/04/2025	-2,38%	-0,22	9,01	9,14	8,97	9,20	6M	2.561
09/04/2025	2,44%	0,22	9,23	8,99	8,91	9,27	7M	3.031
08/04/2025	-	-	9,01	9,24	9,00	9,33	7M	2.563

Date,Open,High,Low,Close,Volume
17-Oct-25,11.65,11.88,11.65,11.84,11743745
16-Oct-25,11.77,11.93,11.74,11.77,15035177
15-Oct-25,11.74,11.95,11.69,11.77,26312235
14-Oct-25,11.72,11.90,11.72,11.74,9856181
13-Oct-25,11.80,11.95,11.71,11.82,7614165
10-Oct-25,11.89,12.02,11.64,11.76,10189926
09-Oct-25,11.79,11.87,11.61,11.85,20377051
08-Oct-25,11.56,11.72,11.49,11.72,10501973
07-Oct-25,11.68,11.68,11.48,11.57,11993957
06-Oct-25,11.85,11.90,11.61,11.68,9429932
03-Oct-25,11.77,11.90,11.70,11.88,10504926
02-Oct-25,11.87,11.92,11.72,11.79,11513186
01-Oct-25,12.00,12.00,11.81,11.93,10976124
30-Sep-25,12.13,12.15,11.89,11.89,10724674
29-Sep-25,12.02,12.28,12.02,12.15,15690379
26-Sep-25,11.89,12.02,11.86,11.97,7379096
25-Sep-25,12.03,12.03,11.80,11.90,8646041
24-Sep-25,11.96,12.03,11.87,11.95,9671040
23-Sep-25,11.94,12.11,11.81,11.95,17993773
22-Sep-25,11.89,11.89,11.46,11.85,19822329
19-Sep-25,11.76,11.87,11.68,11.80,21596720
18-Sep-25,11.93,11.99,11.70,11.70,11189269
17-Sep-25,12.00,12.14,11.84,11.96,10025968
16-Sep-25,12.03,12.08,11.87,11.98,16122083
15-Sep-25,11.93,12.04,11.91,11.97,11286898
12-Sep-25,12.10,12.22,11.95,11.99,9459581
11-Sep-25,12.20,12.30,12.15,12.23,10953777
10-Sep-25,12.17,12.27,12.11,12.20,7926533
09-Sep-25,12.43,12.43,12.13,12.20,7679658
08-Sep-25,12.36,12.45,12.23,12.28,12014092
05-Sep-25,12.53,12.66,12.33,12.36,13483441
04-Sep-25,12.36,12.59,12.36,12.53,9736564
03-Sep-25,12.48,12.57,12.34,12.40,7328778
02-Sep-25,12.70,12.79,12.45,12.45,12102650
01-Sep-25,12.60,12.81,12.55,12.70,8125599
29-Aug-25,12.35,12.53,12.33,12.53,21781587
28-Aug-25,12.23,12.64,12.22,12.47,18361135
27-Aug-25,12.04,12.25,11.99,12.20,7217417
26-Aug-25,12.14,12.14,11.94,12.03,3619720
25-Aug-25,12.07,12.19,12.01,12.09,8042861
22-Aug-25,11.93,12.20,11.88,12.09,9379095
21-Aug-25,11.98,12.07,11.85,11.85,7276528
20-Aug-25,12.10,12.14,11.99,12.05,14552901
19-Aug-25,12.50,12.50,12.20,12.25,7708503
18-Aug-25,12.16,12.56,12.15,12.51,11844605
15-Aug-25,12.09,12.30,12.03,12.19,6639057
14-Aug-25,12.25,12.34,12.11,12.12,6540291
13-Aug-25,12.00,12.42,12.00,12.25,16074857
12-Aug-25,11.65,11.98,11.65,11.88,9517160
11-Aug-25,11.56,11.65,11.48,11.65,3917358
08-Aug-25,11.59,11.69,11.50,11.62,10462862
07-Aug-25,11.55,11.60,11.43,11.57,4442353
06-Aug-25,11.56,11.65,11.40,11.53,5964805
05-Aug-25,11.39,11.59,11.39,11.50,4518163
04-Aug-25,11.42,11.51,11.32,11.45,3948555
01-Aug-25,11.20,11.59,11.20,11.36,7028947
31-Jul-25,11.31,11.54,11.18,11.25,8603662
30-Jul-25,11.29,11.46,11.11,11.35,26114816
29-Jul-25,10.95,11.42,10.95,11.34,10557156
28-Jul-25,11.01,11.08,10.88,10.93,6089714
25-Jul-25,10.93,11.10,10.88,11.09,7433740
24-Jul-25,10.89,11.00,10.80,10.95,3571842
23-Jul-25,10.99,11.04,10.81,10.93,5418564
22-Jul-25,11.15,11.33,10.99,10.99,4269693
21-Jul-25,11.22,11.22,11.05,11.14,5064384
18-Jul-25,11.34,11.34,11.13,11.16,7066659
17-Jul-25,11.27,11.42,11.19,11.34,3144108
16-Jul-25,11.45,11.50,11.15,11.23,4635904
15-Jul-25,11.20,11.43,11.11,11.42,5059355
14-Jul-25,11.25,11.25,11.10,11.14,7472301
11-Jul-25,11.32,11.32,11.16,11.25,7762586
10-Jul-25,11.08,11.38,10.96,11.35,5891225
09-Jul-25,11.28,11.36,11.17,11.25,8236603
08-Jul-25,11.58,11.70,11.29,11.38,6380824
07-Jul-25,11.55,11.60,11.47,11.58,7057269
04-Jul-25,11.41,11.64,11.40,11.49,4804481
03-Jul-25,11.16,11.55,11.14,11.42,5363955
02-Jul-25,11.25,11.45,11.14,11.20,13484952
01-Jul-25,11.10,11.30,10.96,11.25,12566715
27-Jun-25,10.48,10.69,10.48,10.66,14813714
26-Jun-25,10.50,10.59,10.48,10.54,29293366
25-Jun-25,10.50,10.69,10.44,10.44,3391527
24-Jun-25,10.38,10.58,10.34,10.50,2591688
23-Jun-25,10.34,10.44,10.27,10.32,3617250
20-Jun-25,10.51,10.53,10.40,10.40,10649618
18-Jun-25,10.53,10.60,10.50,10.51,7813349
17-Jun-25,10.56,10.65,10.48,10.55,10093148
16-Jun-25,10.70,10.78,10.60,10.60,9019185
13-Jun-25,10.79,10.79,10.57,10.66,3244808
12-Jun-25,10.82,10.83,10.68,10.74,7160788
11-Jun-25,10.65,10.93,10.64,10.82,11315585
10-Jun-25,10.62,10.79,10.60,10.70,4523668
09-Jun-25,10.60,10.63,10.42,10.57,4358206
06-Jun-25,10.68,10.69,10.56,10.64,5034418
05-Jun-25,10.73,10.80,10.66,10.68,4715378
04-Jun-25,10.80,10.92,10.71,10.73,6739669
03-Jun-25,10.64,10.84,10.64,10.80,5964693
02-Jun-25,10.72,10.72,10.48,10.66,7682208
30-May-25,10.64,10.73,10.56,10.66,8523210
29-May-25,10.79,10.79,10.63,10.69,5843194
28-May-25,10.70,10.77,10.60,10.73,13256146
27-May-25,10.61,10.98,10.61,10.69,18907116
26-May-25,10.21,10.68,10.10,10.55,3630212
23-May-25,10.45,10.56,10.30,10.49,8282116
22-May-25,10.43,10.68,10.32,10.51,5751436
21-May-25,10.70,10.70,10.38,10.38,10530459
20-May-25,10.62,10.71,10.56,10.65,8173493
19-May-25,10.64,10.69,10.55,10.62,9650078
16-May-25,10.64,10.69,10.52,10.62,10853545
15-May-25,10.60,10.69,10.48,10.60,11563098
14-May-25,10.73,10.73,10.52,10.54,7196829
13-May-25,10.50,10.73,10.50,10.62,30065548
12-May-25,10.60,10.60,10.36,10.50,6614977
09-May-25,10.40,10.57,10.29,10.55,8515898
08-May-25,10.20,10.61,10.07,10.49,14691601
07-May-25,10.13,10.13,9.97,10.03,2575682
06-May-25,10.10,10.22,10.02,10.13,4075250
05-May-25,10.07,10.14,9.99,10.07,6254323
02-May-25,10.21,10.21,9.93,10.06,9317288
30-Apr-25,9.84,10.20,9.84,10.16,10985163
29-Apr-25,9.93,10.08,9.86,9.87,10182044
28-Apr-25,9.93,10.07,9.90,9.94,7401792
25-Apr-25,10.01,10.05,9.90,9.93,6159045
24-Apr-25,9.71,10.02,9.65,10.02,5543466
23-Apr-25,9.51,9.82,9.44,9.75,6114096
22-Apr-25,9.29,9.53,9.22,9.45,7270218
17-Apr-25,9.29,9.37,9.16,9.37,1892404
16-Apr-25,9.29,9.41,9.22,9.22,3141184
15-Apr-25,9.17,9.36,9.12,9.33,6521333
14-Apr-25,9.28,9.28,9.11,9.17,3609555
11-Apr-25,9.02,9.17,8.92,9.13,6769342
10-Apr-25,9.14,9.20,8.97,9.01,5521558
09-Apr-25,8.99,9.27,8.91,9.23,7455651
08-Apr-25,9.24,9.33,9.00,9.01,6843270

*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