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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 14,86 | 15,09 | +1,48% | 14,86 | 15,16 | 15,05 | 14,99 | 15,10 | 2.204 | 857.603.500 |
| 3/3/2026 | 14,99 | 14,87 | -1,85% | 14,59 | 15,02 | 14,80 | 14,77 | 14,88 | 4.440 | 1.379.197.400 |
| 2/3/2026 | 15,08 | 15,15 | +0,33% | 14,74 | 15,23 | 15,09 | 15,11 | 15,17 | 2.079 | 1.455.319.600 |
| 27/2/2026 | 15,18 | 15,10 | -0,79% | 15,03 | 15,27 | 15,10 | 15,05 | 15,11 | 3.215 | 1.004.868.800 |
| 26/2/2026 | 15,29 | 15,22 | -0,26% | 15,01 | 15,39 | 15,20 | 15,21 | 15,30 | 2.679 | 873.612.300 |
| 25/2/2026 | 15,68 | 15,26 | -2,43% | 15,20 | 15,72 | 15,34 | 15,24 | 15,31 | 2.842 | 1.243.481.100 |
| 24/2/2026 | 15,40 | 15,64 | +2,02% | 15,26 | 15,64 | 15,50 | 15,56 | 15,64 | 3.563 | 2.322.178.800 |
| 23/2/2026 | 15,47 | 15,33 | +0,13% | 15,08 | 15,47 | 15,26 | 15,27 | 15,33 | 3.422 | 1.891.958.000 |
| 20/2/2026 | 15,08 | 15,31 | +0,86% | 14,92 | 15,31 | 15,17 | 15,25 | 15,31 | 3.168 | 1.258.247.500 |
| 19/2/2026 | 15,18 | 15,18 | +0,20% | 14,92 | 15,24 | 15,07 | 15,16 | 15,18 | 3.171 | 3.891.101.400 |
| 18/2/2026 | 15,06 | 15,15 | +0,60% | 15,06 | 15,27 | 15,15 | 15,12 | 15,22 | 1.020 | 395.912.700 |
| 13/2/2026 | 15,13 | 15,06 | -1,89% | 14,83 | 15,14 | 14,96 | 15,05 | 15,07 | 2.442 | 1.091.878.700 |
| 11/2/2026 | 15,17 | 15,35 | +1,05% | 15,14 | 15,46 | 15,30 | 15,32 | 15,39 | 2.180 | 1.735.627.800 |
| 10/2/2026 | 15,29 | 15,19 | -0,13% | 15,08 | 15,32 | 15,16 | 15,12 | 15,20 | 1.791 | 678.611.500 |
| 9/2/2026 | 15,16 | 15,21 | +1,00% | 15,08 | 15,28 | 15,19 | 15,21 | 15,31 | 1.655 | 832.024.300 |
| 6/2/2026 | 15,03 | 15,06 | +0,20% | 14,87 | 15,17 | 15,02 | 15,05 | 15,06 | 1.695 | 678.804.800 |
| 5/2/2026 | 15,12 | 15,03 | -1,12% | 14,92 | 15,33 | 15,13 | 15,02 | 15,10 | 2.269 | 1.053.211.800 |
| 4/2/2026 | 15,67 | 15,20 | -2,31% | 14,97 | 15,67 | 15,13 | 15,06 | 15,20 | 2.429 | 1.350.513.000 |
| 3/2/2026 | 15,62 | 15,56 | +0,19% | 15,51 | 15,96 | 15,66 | 15,56 | 15,57 | 3.147 | 1.544.312.800 |
| 2/2/2026 | 15,50 | 15,53 | +0,19% | 15,48 | 15,76 | 15,55 | 15,52 | 15,60 | 2.401 | 1.651.869.500 |
| 30/1/2026 | 15,51 | 15,50 | -0,06% | 15,33 | 15,54 | 15,47 | 15,50 | 15,57 | 2.010 | 964.182.500 |
| 29/1/2026 | 15,60 | 15,51 | -0,58% | 15,28 | 15,81 | 15,49 | 15,41 | 15,52 | 2.227 | 1.100.152.300 |
| 28/1/2026 | 15,47 | 15,60 | +1,89% | 15,39 | 15,65 | 15,51 | 15,57 | 15,60 | 1.970 | 815.468.700 |
| 27/1/2026 | 15,02 | 15,31 | +1,93% | 15,02 | 15,58 | 15,39 | 15,31 | 15,44 | 2.716 | 1.141.251.500 |
| 26/1/2026 | 14,89 | 15,02 | +2,25% | 14,50 | 15,02 | 14,84 | 14,91 | 15,02 | 2.223 | 1.153.402.300 |
| 23/1/2026 | 14,44 | 14,69 | +1,73% | 14,41 | 14,93 | 14,68 | 14,69 | 14,82 | 2.300 | 1.136.389.100 |
| 22/1/2026 | 14,14 | 14,44 | +1,55% | 14,14 | 14,65 | 14,44 | 14,44 | 14,55 | 2.532 | 1.596.162.500 |
| 21/1/2026 | 13,88 | 14,22 | +2,89% | 13,86 | 14,30 | 14,09 | 14,22 | 14,28 | 1.583 | 1.467.446.400 |