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.
MILS3F - MILLS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 15,04 | 14,22 | -4,11% | 14,10 | 15,04 | 14,29 | 14,12 | 14,22 | 375 | 6.359.063 |
| 11/3/2026 | 15,06 | 14,83 | -1,53% | 14,81 | 15,19 | 14,95 | 14,83 | 14,88 | 162 | 4.646.391 |
| 10/3/2026 | 14,80 | 15,06 | +2,45% | 14,65 | 15,19 | 14,98 | 15,06 | 15,15 | 321 | 5.992.358 |
| 9/3/2026 | 14,39 | 14,70 | +1,87% | 14,23 | 14,79 | 14,48 | 14,55 | 14,80 | 347 | 7.511.939 |
| 6/3/2026 | 14,98 | 14,43 | -3,15% | 14,29 | 14,98 | 14,55 | 14,29 | 14,45 | 459 | 6.239.034 |
| 5/3/2026 | 14,97 | 14,90 | -1,59% | 14,78 | 15,14 | 14,89 | 14,79 | 14,99 | 434 | 4.390.470 |
| 4/3/2026 | 14,95 | 15,14 | +2,09% | 14,93 | 15,16 | 15,03 | 14,96 | 15,14 | 296 | 4.819.012 |
| 3/3/2026 | 15,26 | 14,83 | -2,75% | 14,58 | 15,26 | 14,80 | 14,79 | 14,94 | 387 | 9.336.402 |
| 2/3/2026 | 15,10 | 15,25 | +0,46% | 14,73 | 15,25 | 15,02 | 15,12 | 15,25 | 350 | 6.564.835 |
| 27/2/2026 | 15,32 | 15,18 | -0,91% | 15,03 | 15,32 | 15,12 | 15,15 | 15,18 | 279 | 4.728.450 |
| 26/2/2026 | 15,25 | 15,32 | -0,13% | 15,04 | 15,37 | 15,22 | 15,24 | 15,32 | 149 | 4.296.818 |
| 25/2/2026 | 15,64 | 15,34 | -2,11% | 15,20 | 15,73 | 15,42 | 15,20 | 15,37 | 350 | 5.745.250 |
| 24/2/2026 | 15,27 | 15,67 | +1,82% | 15,27 | 15,67 | 15,52 | 15,54 | 15,68 | 376 | 6.008.583 |
| 23/2/2026 | 15,44 | 15,39 | +0,59% | 15,10 | 15,48 | 15,26 | 15,22 | 15,39 | 335 | 5.670.571 |
| 20/2/2026 | 15,24 | 15,30 | +0,39% | 14,95 | 15,30 | 15,15 | 15,25 | 15,30 | 178 | 4.264.157 |
| 19/2/2026 | 15,04 | 15,24 | +0,46% | 14,95 | 15,27 | 15,12 | 15,14 | 15,24 | 266 | 4.429.214 |
| 18/2/2026 | 15,16 | 15,17 | +1,47% | 15,04 | 15,28 | 15,16 | 15,06 | 15,18 | 189 | 3.918.275 |
| 13/2/2026 | 15,20 | 14,95 | -2,92% | 14,84 | 15,20 | 14,95 | 14,95 | 15,09 | 192 | 5.763.515 |
| 11/2/2026 | 15,28 | 15,40 | +1,99% | 15,13 | 15,47 | 15,32 | 15,23 | 15,40 | 272 | 6.843.433 |
| 10/2/2026 | 15,25 | 15,10 | -1,56% | 15,07 | 15,34 | 15,17 | 15,10 | 15,28 | 241 | 5.834.405 |
| 9/2/2026 | 15,06 | 15,34 | +0,99% | 15,06 | 15,34 | 15,20 | 15,26 | 15,34 | 372 | 5.245.809 |
| 6/2/2026 | 15,01 | 15,19 | +1,06% | 14,86 | 15,19 | 15,04 | 15,03 | 15,19 | 195 | 5.153.200 |
| 5/2/2026 | 15,02 | 15,03 | -0,27% | 15,02 | 15,33 | 15,17 | 15,03 | 15,10 | 355 | 6.290.576 |
| 4/2/2026 | 15,56 | 15,07 | -3,71% | 14,98 | 15,56 | 15,17 | 15,01 | 15,20 | 313 | 6.730.518 |
| 3/2/2026 | 15,41 | 15,65 | -0,13% | 15,41 | 15,96 | 15,68 | 15,56 | 15,65 | 354 | 8.505.566 |
| 2/2/2026 | 15,50 | 15,67 | +0,51% | 15,44 | 15,75 | 15,61 | 15,50 | 15,67 | 363 | 6.996.732 |
| 30/1/2026 | 15,54 | 15,59 | +0,32% | 15,33 | 15,59 | 15,46 | 15,41 | 15,59 | 210 | 5.924.294 |
| 29/1/2026 | 15,71 | 15,54 | -0,77% | 15,29 | 15,87 | 15,51 | 15,43 | 15,54 | 180 | 6.066.364 |
| 28/1/2026 | 15,59 | 15,66 | +0,84% | 15,38 | 15,68 | 15,52 | 15,53 | 15,66 | 298 | 7.716.397 |
| 27/1/2026 | 15,09 | 15,53 | +2,98% | 15,09 | 15,59 | 15,42 | 15,39 | 15,53 | 561 | 8.643.205 |
| 26/1/2026 | 15,09 | 15,08 | +0,87% | 14,51 | 15,09 | 14,80 | 14,97 | 15,08 | 212 | 5.611.214 |
| 23/1/2026 | 14,44 | 14,95 | +2,40% | 14,44 | 14,95 | 14,69 | 14,70 | 14,95 | 232 | 6.333.898 |
| 22/1/2026 | 14,16 | 14,60 | +2,10% | 14,16 | 14,63 | 14,44 | 14,45 | 14,60 | 234 | 7.050.969 |
| 21/1/2026 | 13,72 | 14,30 | +2,58% | 13,72 | 14,30 | 14,09 | 14,16 | 14,30 | 192 | 4.749.989 |
| 20/1/2026 | 13,90 | 13,94 | -0,29% | 13,66 | 13,94 | 13,75 | 13,71 | 13,94 | 217 | 4.047.950 |
| 19/1/2026 | 13,91 | 13,98 | +0,50% | 13,77 | 13,98 | 13,86 | 13,80 | 13,98 | 212 | 3.741.812 |
| 16/1/2026 | 13,99 | 13,91 | 0,00% | 13,72 | 14,04 | 13,85 | 13,80 | 13,91 | 225 | 4.897.647 |
| 15/1/2026 | 14,31 | 13,91 | -2,66% | 13,91 | 14,31 | 13,99 | 13,91 | 14,05 | 148 | 4.140.748 |
| 14/1/2026 | 14,09 | 14,29 | +1,85% | 13,99 | 14,29 | 14,11 | 14,06 | 14,29 | 163 | 3.991.985 |
| 13/1/2026 | 14,04 | 14,03 | -0,99% | 13,81 | 14,04 | 13,91 | 13,80 | 14,03 | 349 | 6.177.172 |
| 12/1/2026 | 14,11 | 14,17 | -0,28% | 13,82 | 14,19 | 14,03 | 14,00 | 14,17 | 387 | 5.852.029 |
| 9/1/2026 | 14,31 | 14,21 | -0,49% | 14,05 | 14,36 | 14,19 | 14,00 | 14,21 | 123 | 3.176.105 |
| 8/1/2026 | 14,35 | 14,28 | -1,11% | 14,06 | 14,46 | 14,29 | 14,18 | 14,28 | 195 | 5.296.723 |
| 7/1/2026 | 14,44 | 14,44 | +0,35% | 14,29 | 14,44 | 14,36 | 14,29 | 14,44 | 233 | 4.984.869 |
| 6/1/2026 | 14,38 | 14,39 | +0,07% | 14,21 | 14,40 | 14,31 | 14,22 | 14,39 | 243 | 5.666.047 |
| 5/1/2026 | 14,09 | 14,38 | +2,06% | 13,94 | 14,38 | 14,22 | 14,24 | 14,38 | 263 | 5.458.060 |
| 2/1/2026 | 14,13 | 14,09 | -0,56% | 13,94 | 14,28 | 14,07 | 13,94 | 14,09 | 179 | 4.881.845 |
| 30/12/2025 | 13,96 | 14,17 | +1,80% | 13,96 | 14,26 | 14,13 | 14,00 | 14,17 | 185 | 6.381.652 |
| 29/12/2025 | 13,97 | 13,92 | -1,21% | 13,82 | 14,08 | 13,97 | 13,92 | 14,08 | 356 | 5.143.483 |
| 26/12/2025 | 14,05 | 14,09 | +0,71% | 13,71 | 14,09 | 13,84 | 13,84 | 14,09 | 189 | 4.779.796 |
| 23/12/2025 | 13,31 | 13,99 | +5,58% | 13,31 | 13,99 | 13,73 | 13,90 | 13,99 | 258 | 4.785.641 |
| 22/12/2025 | 13,35 | 13,25 | -1,71% | 13,16 | 13,44 | 13,29 | 13,17 | 13,25 | 121 | 3.420.734 |
| 19/12/2025 | 13,50 | 13,48 | +0,15% | 13,29 | 13,61 | 13,42 | 13,29 | 13,48 | 206 | 5.149.098 |
| 18/12/2025 | 13,18 | 13,46 | +2,12% | 13,18 | 13,47 | 13,38 | 13,35 | 13,46 | 99 | 3.073.279 |
| 17/12/2025 | 13,44 | 13,18 | -0,68% | 13,11 | 13,44 | 13,27 | 13,17 | 13,18 | 253 | 4.482.210 |
| 16/12/2025 | 13,60 | 13,27 | -3,21% | 13,22 | 13,60 | 13,36 | 13,27 | 13,41 | 262 | 5.658.297 |
| 15/12/2025 | 13,21 | 13,71 | +2,85% | 13,21 | 13,71 | 13,52 | 13,55 | 13,71 | 297 | 7.546.682 |
| 12/12/2025 | 12,87 | 13,33 | +2,22% | 12,86 | 13,36 | 13,19 | 13,18 | 13,33 | 175 | 5.834.227 |
| 11/12/2025 | 12,77 | 13,04 | +2,19% | 12,74 | 13,04 | 12,91 | 12,91 | 13,04 | 107 | 2.726.464 |
| 10/12/2025 | 12,51 | 12,76 | +0,31% | 12,51 | 12,86 | 12,75 | 12,71 | 12,76 | 305 | 4.935.588 |
| 9/12/2025 | 12,67 | 12,72 | +0,71% | 12,30 | 12,77 | 12,58 | 12,56 | 12,72 | 310 | 9.469.599 |
| 8/12/2025 | 12,69 | 12,63 | +0,56% | 12,46 | 12,72 | 12,60 | 12,54 | 12,63 | 237 | 5.380.314 |
| 5/12/2025 | 13,02 | 12,56 | -3,90% | 12,44 | 13,09 | 12,66 | 12,44 | 12,56 | 327 | 7.903.955 |
| 4/12/2025 | 12,88 | 13,07 | +1,55% | 12,73 | 13,10 | 12,98 | 12,90 | 13,07 | 315 | 7.221.302 |
| 3/12/2025 | 12,70 | 12,87 | +1,66% | 12,68 | 13,03 | 12,83 | 12,75 | 12,87 | 410 | 7.250.934 |
| 2/12/2025 | 13,00 | 12,66 | -4,45% | 12,50 | 13,30 | 12,75 | 12,66 | 12,74 | 467 | 10.217.161 |
| 1/12/2025 | 13,53 | 13,25 | -1,71% | 13,25 | 13,53 | 13,32 | 13,25 | 13,38 | 363 | 5.473.830 |
| 28/11/2025 | 12,80 | 13,48 | +2,59% | 12,80 | 13,48 | 13,23 | 13,29 | 13,48 | 172 | 3.442.181 |
| 27/11/2025 | 13,00 | 13,14 | +1,08% | 12,95 | 13,14 | 13,02 | 13,03 | 13,14 | 198 | 3.373.716 |
| 26/11/2025 | 12,69 | 13,00 | +2,52% | 12,69 | 13,18 | 12,95 | 13,00 | 13,15 | 279 | 4.077.588 |
| 25/11/2025 | 12,60 | 12,68 | +1,28% | 12,50 | 12,86 | 12,68 | 12,68 | 12,85 | 180 | 4.183.161 |
| 24/11/2025 | 12,51 | 12,52 | +0,16% | 12,43 | 12,68 | 12,52 | 12,52 | 12,55 | 232 | 4.051.613 |
| 21/11/2025 | 12,50 | 12,50 | +0,48% | 12,31 | 12,50 | 12,40 | 12,40 | 12,50 | 166 | 3.192.849 |
| 19/11/2025 | 12,40 | 12,44 | +1,30% | 12,28 | 12,44 | 12,36 | 12,30 | 12,44 | 152 | 3.457.302 |
| 18/11/2025 | 12,20 | 12,28 | -0,41% | 12,11 | 12,43 | 12,26 | 12,28 | 12,40 | 220 | 5.646.448 |
| 17/11/2025 | 12,46 | 12,33 | -0,88% | 12,20 | 12,46 | 12,30 | 12,22 | 12,33 | 362 | 6.764.998 |
| 14/11/2025 | 12,40 | 12,44 | -0,80% | 12,22 | 12,63 | 12,36 | 12,34 | 12,44 | 550 | 14.642.837 |
| 13/11/2025 | 13,11 | 12,54 | -5,22% | 12,42 | 13,24 | 12,79 | 12,45 | 12,54 | 527 | 7.490.523 |
| 12/11/2025 | 13,71 | 13,23 | -3,08% | 13,03 | 13,83 | 13,27 | 13,07 | 13,23 | 461 | 7.326.569 |
| 11/11/2025 | 13,41 | 13,65 | +0,66% | 13,41 | 13,71 | 13,59 | 13,54 | 13,65 | 145 | 3.584.823 |
| 10/11/2025 | 13,55 | 13,56 | -0,59% | 13,31 | 13,60 | 13,45 | 13,37 | 13,56 | 148 | 4.336.179 |
| 7/11/2025 | 13,51 | 13,64 | -0,44% | 13,50 | 13,65 | 13,57 | 13,50 | 13,64 | 417 | 3.923.780 |
| 6/11/2025 | 13,70 | 13,70 | -0,15% | 13,39 | 13,70 | 13,53 | 13,52 | 13,70 | 167 | 5.227.134 |
| 5/11/2025 | 13,51 | 13,72 | +1,63% | 13,43 | 13,72 | 13,55 | 13,56 | 13,72 | 192 | 5.181.731 |
| 4/11/2025 | 13,32 | 13,50 | +0,52% | 13,26 | 13,50 | 13,40 | 13,34 | 13,50 | 231 | 4.297.857 |
| 3/11/2025 | 13,08 | 13,43 | +2,44% | 13,08 | 13,43 | 13,28 | 13,28 | 13,43 | 409 | 6.093.762 |
| 31/10/2025 | 13,10 | 13,11 | +0,15% | 12,99 | 13,18 | 13,08 | 12,94 | 13,11 | 134 | 3.039.379 |
| 30/10/2025 | 12,71 | 13,09 | +1,63% | 12,71 | 13,09 | 12,99 | 12,94 | 13,09 | 150 | 3.637.561 |
| 29/10/2025 | 12,45 | 12,88 | +1,50% | 12,45 | 12,97 | 12,87 | 12,87 | 12,88 | 184 | 3.940.509 |
| 28/10/2025 | 12,66 | 12,69 | -0,39% | 12,47 | 12,78 | 12,63 | 12,60 | 12,69 | 189 | 4.254.623 |
| 27/10/2025 | 12,59 | 12,74 | +1,68% | 12,59 | 12,85 | 12,71 | 12,70 | 12,74 | 264 | 6.204.832 |
| 24/10/2025 | 11,80 | 12,53 | +2,96% | 11,80 | 12,55 | 12,39 | 12,37 | 12,53 | 206 | 4.449.590 |
| 23/10/2025 | 12,03 | 12,17 | +0,75% | 12,02 | 12,18 | 12,10 | 12,15 | 12,17 | 150 | 3.268.399 |
| 22/10/2025 | 11,81 | 12,08 | +0,83% | 11,81 | 12,08 | 11,95 | 12,07 | 12,08 | 114 | 2.784.682 |
| 21/10/2025 | 11,99 | 11,98 | 0,00% | 11,80 | 11,99 | 11,89 | 11,80 | 11,98 | 193 | 3.086.998 |
| 20/10/2025 | 12,00 | 11,98 | +2,31% | 11,74 | 12,00 | 11,92 | 11,80 | 11,98 | 131 | 2.639.800 |
| 17/10/2025 | 11,65 | 11,71 | -0,51% | 11,65 | 11,88 | 11,81 | 11,71 | 11,84 | 131 | 3.672.686 |
| 16/10/2025 | 11,85 | 11,77 | +0,51% | 11,74 | 11,93 | 11,82 | 11,77 | 11,87 | 105 | 2.849.339 |
| 15/10/2025 | 11,76 | 11,71 | -0,85% | 11,66 | 11,96 | 11,83 | 11,71 | 11,95 | 280 | 4.064.465 |
| 14/10/2025 | 12,02 | 11,81 | -1,25% | 11,69 | 12,02 | 11,84 | 11,70 | 11,81 | 175 | 3.847.967 |
| 13/10/2025 | 11,88 | 11,96 | +0,93% | 11,73 | 11,98 | 11,89 | 11,94 | 11,96 | 343 | 5.721.217 |
| 10/10/2025 | 11,85 | 11,85 | -0,50% | 11,64 | 12,01 | 11,82 | 11,74 | 11,85 | 173 | 4.426.866 |
| 9/10/2025 | 11,67 | 11,91 | +1,53% | 11,63 | 11,92 | 11,76 | 11,91 | 11,92 | 285 | 7.522.758 |
| 8/10/2025 | 11,65 | 11,73 | +1,03% | 11,47 | 11,74 | 11,60 | 11,67 | 11,73 | 132 | 2.662.579 |
| 7/10/2025 | 11,57 | 11,61 | -0,68% | 11,50 | 11,66 | 11,54 | 11,51 | 11,61 | 187 | 4.301.764 |
| 6/10/2025 | 11,96 | 11,69 | -2,09% | 11,63 | 11,97 | 11,74 | 11,67 | 11,69 | 143 | 3.380.794 |
| 3/10/2025 | 11,86 | 11,94 | +0,59% | 11,71 | 11,95 | 11,83 | 11,81 | 11,94 | 156 | 3.410.610 |
| 2/10/2025 | 12,02 | 11,87 | -0,67% | 11,71 | 12,02 | 11,81 | 11,79 | 11,87 | 160 | 3.923.396 |
| 1/10/2025 | 12,07 | 11,95 | -0,83% | 11,76 | 12,07 | 11,90 | 11,87 | 11,95 | 170 | 3.661.210 |
| 30/9/2025 | 12,23 | 12,05 | -1,15% | 11,90 | 12,23 | 12,00 | 12,02 | 12,05 | 222 | 4.953.401 |
| 29/9/2025 | 12,09 | 12,19 | +1,58% | 12,02 | 12,28 | 12,15 | 12,18 | 12,19 | 259 | 6.094.380 |
| 26/9/2025 | 11,85 | 12,00 | +0,93% | 11,83 | 12,06 | 11,96 | 11,88 | 12,00 | 142 | 3.574.375 |
| 25/9/2025 | 11,95 | 11,89 | -0,83% | 11,82 | 12,01 | 11,87 | 11,85 | 11,89 | 104 | 2.607.015 |
| 24/9/2025 | 12,05 | 11,99 | -0,99% | 11,83 | 12,05 | 11,96 | 11,83 | 11,99 | 123 | 2.971.462 |
| 23/9/2025 | 11,80 | 12,11 | +1,85% | 11,80 | 12,11 | 12,00 | 12,00 | 12,11 | 193 | 3.839.766 |
| 22/9/2025 | 11,89 | 11,89 | +0,93% | 11,47 | 11,89 | 11,66 | 11,74 | 11,89 | 275 | 4.688.669 |
| 19/9/2025 | 11,71 | 11,78 | +1,12% | 11,67 | 11,88 | 11,77 | 11,69 | 11,78 | 185 | 4.483.460 |
| 18/9/2025 | 12,06 | 11,65 | -3,48% | 11,65 | 12,06 | 11,79 | 11,65 | 11,81 | 256 | 4.197.925 |
| 17/9/2025 | 11,98 | 12,07 | +0,58% | 11,84 | 12,13 | 11,98 | 11,99 | 12,07 | 277 | 3.150.742 |
| 16/9/2025 | 12,09 | 12,00 | +1,27% | 11,90 | 12,09 | 11,98 | 11,89 | 12,00 | 174 | 3.582.548 |
| 15/9/2025 | 11,99 | 11,85 | -1,74% | 11,85 | 12,05 | 11,96 | 11,85 | 12,05 | 182 | 3.367.258 |