Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MILS3F - MILLS - ON EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,30 | 9,30 | +1,31% | 9,16 | 9,37 | 9,29 | 9,30 | 9,36 | 98 | 2.172.758 |
| 16/4/2025 | 9,20 | 9,18 | -0,54% | 9,18 | 9,38 | 9,29 | 9,18 | 9,32 | 167 | 2.456.620 |
| 15/4/2025 | 8,96 | 9,23 | +1,76% | 8,96 | 9,35 | 9,24 | 9,23 | 9,35 | 156 | 3.050.431 |
| 14/4/2025 | 9,07 | 9,07 | -1,52% | 9,07 | 9,27 | 9,16 | 9,07 | 9,13 | 140 | 1.893.549 |
| 11/4/2025 | 9,23 | 9,21 | +0,88% | 8,93 | 9,23 | 9,06 | 9,07 | 9,21 | 182 | 2.577.807 |
| 10/4/2025 | 9,23 | 9,13 | -1,62% | 9,00 | 9,23 | 9,07 | 9,05 | 9,13 | 162 | 1.629.689 |
| 9/4/2025 | 8,92 | 9,28 | +1,87% | 8,86 | 9,28 | 9,06 | 9,19 | 9,28 | 187 | 2.964.658 |
| 8/4/2025 | 9,05 | 9,11 | -0,22% | 9,01 | 9,37 | 9,14 | 9,01 | 9,11 | 133 | 2.256.007 |
| 7/4/2025 | 9,21 | 9,13 | -2,67% | 9,01 | 9,40 | 9,19 | 9,13 | 9,25 | 165 | 2.818.031 |
| 4/4/2025 | 9,56 | 9,38 | -1,37% | 9,17 | 9,56 | 9,28 | 9,20 | 9,38 | 199 | 3.801.202 |
| 3/4/2025 | 9,48 | 9,51 | -1,65% | 9,46 | 9,80 | 9,61 | 9,51 | 9,62 | 338 | 4.292.623 |
| 2/4/2025 | 9,60 | 9,67 | -0,31% | 9,46 | 9,70 | 9,57 | 9,52 | 9,67 | 101 | 1.472.118 |
| 1/4/2025 | 9,52 | 9,70 | +2,86% | 9,42 | 9,70 | 9,57 | 9,58 | 9,70 | 140 | 2.200.289 |
| 31/3/2025 | 9,30 | 9,43 | -1,36% | 9,30 | 9,60 | 9,49 | 9,43 | 9,54 | 192 | 2.580.051 |
| 28/3/2025 | 9,51 | 9,56 | -1,44% | 9,40 | 9,72 | 9,52 | 9,56 | 9,72 | 110 | 1.872.386 |
| 27/3/2025 | 9,90 | 9,70 | +0,94% | 9,60 | 9,90 | 9,72 | 9,70 | 9,79 | 121 | 2.143.805 |
| 26/3/2025 | 9,65 | 9,61 | +1,59% | 9,54 | 9,84 | 9,69 | 9,61 | 9,72 | 166 | 2.355.386 |
| 25/3/2025 | 9,90 | 9,46 | -4,44% | 9,46 | 9,90 | 9,66 | 9,46 | 9,65 | 248 | 3.359.270 |
| 24/3/2025 | 9,71 | 9,90 | +0,61% | 9,53 | 9,94 | 9,82 | 9,81 | 9,90 | 474 | 6.819.332 |
| 21/3/2025 | 9,46 | 9,84 | +2,82% | 9,34 | 9,84 | 9,53 | 9,52 | 9,84 | 200 | 1.696.657 |
| 20/3/2025 | 9,68 | 9,57 | -2,35% | 9,57 | 9,72 | 9,63 | 9,57 | 9,68 | 96 | 1.723.552 |
| 19/3/2025 | 9,35 | 9,80 | +2,73% | 9,35 | 9,80 | 9,67 | 9,72 | 9,80 | 160 | 1.752.791 |
| 18/3/2025 | 9,61 | 9,54 | 0,00% | 9,45 | 9,68 | 9,58 | 9,54 | 9,67 | 177 | 2.799.895 |
| 17/3/2025 | 9,60 | 9,54 | +0,42% | 9,45 | 9,66 | 9,58 | 9,54 | 9,60 | 163 | 2.740.173 |
| 14/3/2025 | 9,03 | 9,50 | +3,04% | 9,03 | 9,50 | 9,34 | 9,33 | 9,50 | 156 | 2.598.423 |
| 13/3/2025 | 8,99 | 9,22 | +3,02% | 8,97 | 9,22 | 9,09 | 9,09 | 9,22 | 239 | 2.356.481 |
| 12/3/2025 | 9,06 | 8,95 | -2,51% | 8,90 | 9,19 | 9,02 | 8,95 | 8,99 | 97 | 1.647.728 |
| 11/3/2025 | 9,04 | 9,18 | +2,80% | 8,97 | 9,18 | 9,06 | 9,06 | 9,18 | 83 | 1.723.813 |
| 10/3/2025 | 8,92 | 8,93 | 0,00% | 8,92 | 9,15 | 9,02 | 8,93 | 9,09 | 141 | 1.541.463 |
| 7/3/2025 | 8,81 | 8,93 | +0,56% | 8,75 | 9,06 | 8,89 | 8,89 | 8,93 | 126 | 2.518.278 |
| 6/3/2025 | 8,89 | 8,88 | 0,00% | 8,71 | 8,94 | 8,82 | 8,73 | 8,88 | 233 | 2.781.419 |
| 5/3/2025 | 8,83 | 8,88 | -3,16% | 8,60 | 9,16 | 8,81 | 8,61 | 8,88 | 121 | 1.792.567 |
| 28/2/2025 | 8,83 | 9,17 | +2,34% | 8,81 | 9,17 | 8,99 | 8,90 | 9,17 | 128 | 2.220.835 |
| 27/2/2025 | 8,80 | 8,96 | -0,11% | 8,80 | 8,96 | 8,87 | 8,83 | 8,96 | 109 | 2.327.826 |
| 26/2/2025 | 9,07 | 8,97 | -0,99% | 8,88 | 9,13 | 8,97 | 8,88 | 8,97 | 122 | 1.906.281 |
| 25/2/2025 | 9,09 | 9,06 | -1,52% | 8,93 | 9,22 | 9,07 | 9,06 | 9,14 | 107 | 1.171.444 |
| 24/2/2025 | 9,26 | 9,20 | -0,76% | 9,06 | 9,30 | 9,20 | 9,06 | 9,20 | 113 | 1.633.174 |
| 21/2/2025 | 9,12 | 9,27 | +1,09% | 9,05 | 9,27 | 9,13 | 9,10 | 9,27 | 163 | 2.784.922 |
| 20/2/2025 | 9,12 | 9,17 | +0,88% | 9,06 | 9,28 | 9,17 | 9,17 | 9,23 | 136 | 1.438.736 |
| 19/2/2025 | 9,47 | 9,09 | -5,90% | 9,09 | 9,47 | 9,21 | 9,09 | 9,23 | 195 | 3.634.319 |
| 18/2/2025 | 9,55 | 9,66 | +0,94% | 9,41 | 9,66 | 9,52 | 9,43 | 9,66 | 126 | 2.478.311 |
| 17/2/2025 | 9,48 | 9,57 | +2,03% | 9,45 | 9,75 | 9,61 | 9,57 | 9,69 | 141 | 2.950.837 |
| 14/2/2025 | 9,01 | 9,38 | +2,74% | 9,01 | 9,47 | 9,31 | 9,38 | 9,45 | 241 | 3.977.049 |
| 13/2/2025 | 9,18 | 9,13 | +0,55% | 8,99 | 9,18 | 9,07 | 9,13 | 9,17 | 194 | 2.227.885 |
| 12/2/2025 | 9,39 | 9,08 | -4,12% | 9,08 | 9,39 | 9,19 | 9,06 | 9,27 | 122 | 2.330.633 |
| 11/2/2025 | 9,10 | 9,47 | +3,27% | 9,10 | 9,47 | 9,34 | 9,28 | 9,47 | 137 | 1.877.171 |
| 10/2/2025 | 9,30 | 9,17 | -1,08% | 9,17 | 9,39 | 9,27 | 9,17 | 9,29 | 105 | 2.003.892 |
| 7/2/2025 | 9,14 | 9,27 | -0,64% | 9,14 | 9,35 | 9,22 | 9,17 | 9,27 | 89 | 2.078.519 |
| 6/2/2025 | 9,24 | 9,33 | +0,65% | 9,15 | 9,34 | 9,24 | 9,15 | 9,33 | 137 | 1.596.693 |
| 5/2/2025 | 9,33 | 9,27 | -2,73% | 9,21 | 9,41 | 9,31 | 9,27 | 9,37 | 86 | 1.486.684 |
| 4/2/2025 | 9,14 | 9,53 | +2,92% | 9,14 | 9,53 | 9,32 | 9,36 | 9,53 | 125 | 2.504.610 |
| 3/2/2025 | 9,17 | 9,26 | +0,65% | 9,05 | 9,28 | 9,14 | 9,14 | 9,26 | 136 | 2.643.952 |
| 31/1/2025 | 9,25 | 9,20 | +0,99% | 9,15 | 9,30 | 9,22 | 9,20 | 9,24 | 153 | 1.818.754 |
| 30/1/2025 | 8,89 | 9,11 | +2,36% | 8,83 | 9,21 | 9,08 | 9,11 | 9,21 | 345 | 2.616.641 |
| 29/1/2025 | 8,76 | 8,90 | +1,02% | 8,71 | 8,90 | 8,79 | 8,78 | 8,90 | 124 | 1.431.920 |
| 28/1/2025 | 8,90 | 8,81 | 0,00% | 8,69 | 8,90 | 8,76 | 8,74 | 8,81 | 84 | 1.014.422 |
| 27/1/2025 | 8,80 | 8,81 | +0,92% | 8,71 | 8,99 | 8,89 | 8,81 | 8,99 | 121 | 2.319.431 |
| 24/1/2025 | 8,75 | 8,73 | +1,87% | 8,55 | 8,80 | 8,71 | 8,63 | 8,73 | 118 | 2.327.016 |
| 23/1/2025 | 8,71 | 8,57 | -1,61% | 8,57 | 8,71 | 8,63 | 8,57 | 8,64 | 113 | 2.108.694 |
| 22/1/2025 | 8,74 | 8,71 | +2,35% | 8,60 | 8,74 | 8,65 | 8,61 | 8,71 | 221 | 2.235.103 |
| 21/1/2025 | 8,76 | 8,51 | -2,41% | 8,46 | 8,76 | 8,62 | 8,51 | 8,67 | 178 | 1.698.640 |
| 20/1/2025 | 8,73 | 8,72 | +1,04% | 8,48 | 8,73 | 8,61 | 8,70 | 8,72 | 83 | 995.667 |