O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

MILS3 - MILLS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 15,78 15,79 +0,45% 15,71 15,79 15,77 15,74 15,79 437 727.057.500
3/9/2026 15,72 15,72 0,00% 15,70 15,92 15,76 15,72 15,75 1.036 611.017.900
2/9/2026 15,71 15,72 +0,06% 15,70 15,82 15,75 15,72 15,76 1.624 693.400.700
1/9/2026 15,72 15,71 -0,19% 15,69 15,74 15,71 15,71 15,73 1.023 1.219.170.300
31/8/2026 15,70 15,74 +0,25% 15,70 15,79 15,72 15,74 15,77 805 961.872.800
28/8/2026 15,77 15,70 0,00% 15,69 15,77 15,70 15,70 15,71 612 752.587.500
27/8/2026 15,68 15,70 +0,19% 15,66 15,77 15,71 15,70 15,71 1.017 1.023.521.400
26/8/2026 15,75 15,67 -0,51% 15,67 15,78 15,70 15,65 15,67 2.376 1.008.247.000
25/8/2026 15,70 15,75 0,00% 15,67 15,77 15,71 15,75 15,77 1.909 776.843.000
24/8/2026 15,63 15,75 +0,64% 15,63 15,75 15,70 15,70 15,75 1.235 931.053.200
21/8/2026 15,66 15,65 -0,06% 15,64 15,71 15,65 15,65 15,67 1.073 578.005.200
20/8/2026 15,60 15,66 +0,19% 15,58 15,66 15,61 15,63 15,67 1.990 1.061.796.300
19/8/2026 15,61 15,63 +0,13% 15,59 15,67 15,63 15,63 15,64 1.651 561.201.900
18/8/2026 15,73 15,61 -0,32% 15,61 15,73 15,62 15,60 15,64 1.987 769.575.000
17/8/2026 15,54 15,66 +0,38% 15,54 15,69 15,62 15,63 15,69 834 566.043.000
14/8/2026 15,61 15,60 -0,26% 15,57 15,64 15,60 15,58 15,64 2.041 2.089.281.300
13/8/2026 15,57 15,64 +0,45% 15,56 15,64 15,59 15,58 15,64 1.624 709.862.900
12/8/2026 15,60 15,57 0,00% 15,54 15,62 15,56 15,55 15,58 1.184 673.779.300
11/8/2026 15,65 15,57 -0,70% 15,55 15,67 15,58 15,56 15,60 2.651 861.306.000
10/8/2026 15,54 15,68 +0,51% 15,54 15,68 15,61 15,58 15,68 1.676 1.347.645.100
7/8/2026 15,64 15,60 -0,32% 15,47 15,66 15,57 15,60 15,63 2.275 760.455.400
6/8/2026 15,61 15,65 +0,32% 15,52 15,71 15,60 15,60 15,65 3.538 1.140.580.800
5/8/2026 15,79 15,60 -1,33% 15,54 15,85 15,65 15,58 15,61 3.128 1.029.255.900
4/8/2026 15,79 15,81 +0,06% 15,79 15,94 15,81 15,81 15,83 2.302 608.372.200
3/8/2026 15,78 15,80 +0,32% 15,70 15,80 15,78 15,76 15,80 1.276 1.426.385.800
31/7/2026 15,56 15,75 +0,64% 15,56 15,75 15,71 15,69 15,75 852 766.869.700
30/7/2026 15,57 15,65 +0,38% 15,55 15,66 15,61 15,63 15,65 1.516 567.764.700
29/7/2026 15,48 15,59 +0,58% 15,47 15,62 15,55 15,58 15,60 1.894 1.079.183.300
28/7/2026 15,54 15,50 +0,52% 15,47 15,58 15,53 15,50 15,52 2.646 5.865.270.700
27/7/2026 15,38 15,42 -0,06% 15,32 15,46 15,39 15,42 15,45 1.023 377.567.700
24/7/2026 15,37 15,43 0,00% 15,33 15,43 15,38 15,35 15,43 1.273 698.475.500
23/7/2026 15,45 15,43 +0,19% 15,36 15,47 15,42 15,43 15,44 775 452.888.400
22/7/2026 15,35 15,40 +0,33% 15,33 15,44 15,38 15,40 15,42 964 529.515.500
21/7/2026 15,30 15,35 +0,33% 15,28 15,38 15,34 15,33 15,35 3.018 1.374.013.900
20/7/2026 15,46 15,30 -0,97% 15,30 15,49 15,35 15,29 15,30 1.975 995.307.500
17/7/2026 15,38 15,45 +0,06% 15,38 15,46 15,41 15,45 15,46 2.009 827.546.600
16/7/2026 15,45 15,44 -0,39% 15,36 15,51 15,44 15,44 15,48 756 445.329.200
15/7/2026 15,50 15,50 +0,06% 15,40 15,51 15,43 15,44 15,50 708 1.907.280.100
14/7/2026 15,41 15,49 +0,58% 15,37 15,49 15,44 15,44 15,49 1.290 1.331.664.200
13/7/2026 15,45 15,40 -0,26% 15,37 15,48 15,40 15,37 15,41 941 478.241.000
10/7/2026 15,57 15,44 -0,06% 15,37 15,61 15,51 15,43 15,44 2.486 3.364.276.700
9/7/2026 15,33 15,45 +0,65% 15,31 15,50 15,44 15,45 15,47 1.376 955.236.400
8/7/2026 15,24 15,35 +0,39% 15,20 15,35 15,30 15,30 15,35 933 756.804.700
7/7/2026 15,37 15,29 -0,52% 15,17 15,41 15,28 15,28 15,29 2.717 1.894.689.600
6/7/2026 15,36 15,37 -0,32% 15,35 15,42 15,39 15,37 15,42 773 603.485.500
3/7/2026 15,49 15,42 -0,52% 15,35 15,52 15,41 15,37 15,43 1.222 820.669.500
2/7/2026 15,42 15,50 +0,52% 15,32 15,50 15,41 15,46 15,51 3.577 4.667.846.300
1/7/2026 15,59 15,42 -1,15% 15,32 15,62 15,42 15,34 15,43 2.313 2.891.267.200
30/6/2026 15,49 15,60 +0,39% 15,48 15,65 15,55 15,56 15,60 1.581 794.864.900
29/6/2026 15,49 15,54 +0,32% 15,47 15,54 15,51 15,48 15,54 960 614.985.300
26/6/2026 15,45 15,49 +0,19% 15,41 15,50 15,46 15,43 15,49 1.746 875.819.500
25/6/2026 15,33 15,46 +0,45% 15,33 15,46 15,40 15,39 15,46 2.741 1.191.219.000
24/6/2026 15,34 15,39 +0,07% 15,30 15,39 15,34 15,30 15,39 1.209 1.015.113.200
23/6/2026 15,30 15,38 +0,52% 15,26 15,38 15,31 15,33 15,38 1.724 2.210.927.500
22/6/2026 15,24 15,30 +0,20% 15,23 15,33 15,29 15,30 15,34 1.928 913.719.200
19/6/2026 15,32 15,27 -0,20% 15,23 15,33 15,27 15,24 15,28 989 1.067.171.100
18/6/2026 15,21 15,30 +0,59% 15,21 15,37 15,26 15,25 15,30 2.651 1.083.173.900
17/6/2026 15,25 15,21 -0,13% 15,19 15,41 15,26 15,21 15,25 2.562 1.518.211.300
16/6/2026 15,19 15,23 +0,20% 15,17 15,30 15,23 15,21 15,30 1.019 671.589.000
15/6/2026 15,20 15,20 0,00% 15,17 15,32 15,21 15,19 15,27 2.340 993.487.500
12/6/2026 15,28 15,20 -0,98% 15,19 15,38 15,25 15,20 15,25 1.419 917.501.400
11/6/2026 15,17 15,35 +1,19% 15,15 15,39 15,22 15,35 15,36 2.092 1.901.898.100
10/6/2026 15,17 15,17 -0,13% 15,15 15,23 15,18 15,17 15,19 1.413 1.150.682.800
9/6/2026 15,22 15,19 0,00% 15,17 15,26 15,19 15,19 15,22 1.240 1.473.826.000
8/6/2026 15,20 15,19 -0,46% 15,16 15,25 15,19 15,17 15,20 1.255 751.149.300
5/6/2026 15,22 15,26 +0,26% 14,99 15,26 15,17 15,20 15,26 2.029 1.721.823.500
3/6/2026 15,22 15,22 -0,52% 15,21 15,29 15,24 15,22 15,26 7.447 2.579.117.500
2/6/2026 15,21 15,30 0,00% 15,15 15,32 15,25 15,21 15,30 2.919 2.395.491.100
1/6/2026 15,25 15,30 +0,66% 15,15 15,33 15,22 15,20 15,30 2.921 8.260.318.400
29/5/2026 15,21 15,20 -0,07% 15,16 15,28 15,21 15,19 15,20 6.068 3.251.163.500
28/5/2026 15,19 15,21 +0,46% 15,15 15,28 15,19 15,21 15,22 3.144 2.973.973.200
27/5/2026 15,10 15,14 +0,60% 15,06 15,24 15,16 15,14 15,16 5.522 3.076.534.700
26/5/2026 15,04 15,05 0,00% 15,02 15,15 15,08 15,05 15,06 8.390 3.453.021.600
25/5/2026 15,15 15,05 +14,89% 14,95 15,25 15,09 15,05 15,09 6.419 8.171.679.500
22/5/2026 13,30 13,10 -1,36% 13,08 13,40 13,13 13,08 13,14 2.065 692.532.600
21/5/2026 13,42 13,28 -0,45% 12,93 13,42 13,18 13,16 13,28 3.439 926.102.000
20/5/2026 12,46 13,34 +7,06% 12,46 13,49 13,33 13,34 13,43 3.954 2.032.274.300
19/5/2026 12,60 12,46 -1,11% 12,34 12,62 12,46 12,45 12,49 2.429 637.972.000
18/5/2026 12,69 12,60 -0,71% 12,51 12,83 12,61 12,57 12,66 2.468 623.763.500
15/5/2026 12,75 12,69 -1,40% 12,52 12,75 12,64 12,60 12,69 1.655 713.027.100
14/5/2026 12,78 12,87 +0,55% 12,75 13,01 12,85 12,85 12,87 1.815 593.993.100
13/5/2026 12,89 12,80 -0,93% 12,73 13,12 12,90 12,79 12,80 3.742 1.815.046.400
12/5/2026 12,77 12,92 +0,70% 12,70 13,03 12,88 12,91 12,93 2.421 860.249.900
11/5/2026 12,89 12,83 -0,47% 12,74 13,05 12,79 12,83 12,88 2.797 1.625.677.800
8/5/2026 12,97 12,89 -0,08% 12,89 13,30 13,06 12,89 13,01 4.585 2.022.805.400
7/5/2026 12,99 12,90 +2,06% 12,70 13,17 12,97 12,90 12,95 4.296 1.228.883.300
6/5/2026 12,65 12,64 +0,72% 12,64 12,99 12,76 12,63 12,66 1.886 690.556.900
5/5/2026 12,51 12,55 -0,08% 12,50 12,65 12,56 12,55 12,56 1.119 408.242.400
4/5/2026 12,71 12,56 -1,18% 12,45 12,73 12,57 12,54 12,57 2.591 1.425.374.200
30/4/2026 12,80 12,71 +0,71% 12,63 12,86 12,75 12,71 12,82 2.062 748.860.500
29/4/2026 12,79 12,62 -1,64% 12,57 12,84 12,66 12,60 12,62 2.961 879.382.600
28/4/2026 13,02 12,83 -1,46% 12,75 13,02 12,84 12,79 12,83 1.820 713.411.700
27/4/2026 13,26 13,02 -1,06% 12,94 13,26 13,05 13,02 13,03 2.512 787.602.300
24/4/2026 13,24 13,16 -0,53% 13,01 13,34 13,12 13,05 13,16 3.134 949.696.300
23/4/2026 13,40 13,23 -1,56% 13,21 13,65 13,38 13,21 13,30 5.407 1.896.408.100
22/4/2026 13,77 13,44 -7,31% 13,37 13,83 13,53 13,40 13,44 3.566 1.621.079.400
20/4/2026 14,50 14,50 +2,33% 14,30 14,69 14,48 14,50 14,51 3.279 2.208.241.200
17/4/2026 14,30 14,17 -0,77% 14,11 14,51 14,25 14,17 14,23 2.646 1.278.247.300
16/4/2026 14,56 14,28 -1,31% 14,15 14,62 14,27 14,21 14,28 2.609 1.071.257.900
15/4/2026 14,55 14,47 -0,69% 14,42 14,68 14,50 14,47 14,54 2.001 874.366.600
14/4/2026 14,58 14,57 +0,48% 14,51 14,69 14,59 14,55 14,58 3.371 1.042.573.100
13/4/2026 14,50 14,50 +0,97% 14,25 14,64 14,44 14,49 14,56 2.662 1.346.059.900
10/4/2026 14,26 14,36 +0,77% 14,20 14,54 14,38 14,36 14,42 2.248 839.121.200
9/4/2026 14,03 14,25 +1,71% 13,99 14,33 14,19 14,20 14,26 3.216 1.415.961.800
8/4/2026 14,06 14,01 +3,17% 14,00 14,31 14,09 14,01 14,16 3.076 4.029.885.200
7/4/2026 13,97 13,58 -1,95% 13,45 13,98 13,59 13,55 13,58 2.303 1.662.377.500
6/4/2026 13,99 13,85 0,00% 13,80 14,09 13,91 13,82 13,88 2.693 878.796.600
2/4/2026 13,96 13,85 -0,65% 13,65 13,96 13,82 13,85 13,90 3.800 1.376.742.400
1/4/2026 13,90 13,94 +0,80% 13,80 14,03 13,93 13,90 13,95 4.071 2.419.146.200
31/3/2026 13,53 13,83 +2,75% 13,37 13,85 13,57 13,81 13,88 5.288 4.832.068.600
30/3/2026 13,40 13,46 +0,98% 13,31 13,56 13,44 13,38 13,46 4.089 1.250.307.700
27/3/2026 13,48 13,33 -1,84% 13,31 13,60 13,39 13,32 13,33 1.905 803.851.900
26/3/2026 13,80 13,58 -2,09% 13,42 13,80 13,56 13,51 13,59 2.200 680.911.100
25/3/2026 13,91 13,87 +0,29% 13,81 14,05 13,91 13,85 13,87 2.851 903.715.000
24/3/2026 13,82 13,83 -0,07% 13,62 13,85 13,76 13,82 13,84 2.007 702.501.500
23/3/2026 13,36 13,84 +4,14% 13,36 13,90 13,78 13,84 13,85 3.077 1.237.812.700
20/3/2026 13,57 13,29 -3,35% 13,29 13,78 13,50 13,29 13,36 4.524 4.973.521.400
19/3/2026 13,87 13,75 -0,51% 13,43 13,90 13,74 13,75 13,78 5.190 1.202.827.100
18/3/2026 14,07 13,82 -1,85% 13,74 14,07 13,87 13,80 13,83 2.264 649.399.400
17/3/2026 14,15 14,08 +0,14% 13,87 14,25 14,06 14,01 14,09 2.521 1.051.787.300
16/3/2026 14,08 14,06 +0,72% 13,99 14,25 14,10 14,06 14,10 2.094 586.688.900
13/3/2026 14,29 13,96 -1,62% 13,87 14,43 14,07 13,87 13,96 1.700 499.353.700
12/3/2026 14,77 14,19 -4,77% 14,08 14,81 14,27 14,10 14,19 2.949 1.117.980.700
11/3/2026 14,97 14,90 -0,53% 14,81 15,15 14,93 14,90 14,94 1.393 577.069.500
10/3/2026 14,76 14,98 +2,25% 14,67 15,19 14,99 14,98 15,06 2.405 928.853.200
9/3/2026 14,35 14,65 +1,81% 14,23 14,75 14,51 14,61 14,65 2.578 885.612.500
6/3/2026 14,80 14,39 -3,42% 14,30 14,87 14,49 14,35 14,51 2.605 1.241.671.200
5/3/2026 15,01 14,90 -1,26% 14,78 15,10 14,89 14,90 14,91 2.150 720.062.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.