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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,17 | 15,29 | +0,86% | 15,15 | 15,29 | 15,23 | 15,15 | 15,29 | 266 | 5.699.300 |
| 2/6/2026 | 15,21 | 15,16 | +0,46% | 15,14 | 15,30 | 15,23 | 15,16 | 15,30 | 419 | 7.315.762 |
| 1/6/2026 | 15,20 | 15,09 | -1,05% | 15,00 | 15,31 | 15,18 | 15,09 | 15,19 | 462 | 9.081.354 |
| 29/5/2026 | 15,16 | 15,25 | -0,07% | 15,16 | 15,29 | 15,21 | 15,16 | 15,25 | 458 | 6.713.194 |
| 28/5/2026 | 15,06 | 15,26 | +0,13% | 15,05 | 15,26 | 15,19 | 15,11 | 15,26 | 511 | 8.085.873 |
| 27/5/2026 | 15,03 | 15,24 | +1,46% | 15,00 | 15,24 | 15,15 | 15,04 | 15,24 | 295 | 9.845.838 |
| 26/5/2026 | 15,03 | 15,02 | +0,07% | 14,62 | 15,14 | 15,07 | 15,02 | 15,08 | 488 | 10.923.910 |
| 25/5/2026 | 14,86 | 15,01 | +14,58% | 14,86 | 15,25 | 15,08 | 15,01 | 15,11 | 994 | 28.555.201 |
| 22/5/2026 | 13,21 | 13,10 | -1,87% | 13,07 | 13,28 | 13,15 | 13,08 | 13,10 | 243 | 3.777.223 |
| 21/5/2026 | 13,45 | 13,35 | -0,37% | 12,95 | 13,45 | 13,19 | 13,22 | 13,35 | 132 | 3.922.148 |
| 20/5/2026 | 12,25 | 13,40 | +8,15% | 12,24 | 13,47 | 13,27 | 13,40 | 13,45 | 405 | 7.929.286 |
| 19/5/2026 | 12,51 | 12,39 | -2,36% | 12,34 | 12,57 | 12,45 | 12,36 | 12,49 | 264 | 4.209.296 |
| 18/5/2026 | 12,69 | 12,69 | +0,95% | 12,52 | 12,82 | 12,62 | 12,52 | 12,69 | 480 | 6.607.059 |
| 15/5/2026 | 12,56 | 12,57 | -2,33% | 12,52 | 12,77 | 12,63 | 12,57 | 12,77 | 322 | 5.634.328 |
| 14/5/2026 | 12,71 | 12,87 | +0,86% | 12,71 | 13,00 | 12,84 | 12,75 | 12,87 | 236 | 4.551.263 |
| 13/5/2026 | 12,92 | 12,76 | -0,08% | 12,71 | 13,11 | 12,91 | 12,75 | 12,89 | 232 | 5.055.832 |
| 12/5/2026 | 12,77 | 12,77 | +0,39% | 12,71 | 13,03 | 12,85 | 12,72 | 12,77 | 275 | 4.345.906 |
| 11/5/2026 | 12,94 | 12,72 | -2,45% | 12,72 | 13,03 | 12,84 | 12,72 | 12,88 | 477 | 5.353.618 |
| 8/5/2026 | 13,05 | 13,04 | +0,85% | 12,90 | 13,32 | 13,12 | 12,91 | 13,05 | 436 | 6.428.921 |
| 7/5/2026 | 13,02 | 12,93 | +2,46% | 12,66 | 13,19 | 12,95 | 12,92 | 12,98 | 537 | 7.575.469 |
| 6/5/2026 | 12,56 | 12,62 | +0,48% | 12,56 | 13,01 | 12,74 | 12,62 | 12,78 | 374 | 4.898.850 |
| 5/5/2026 | 12,58 | 12,56 | -2,48% | 12,51 | 12,63 | 12,56 | 12,51 | 12,56 | 187 | 4.138.897 |
| 4/5/2026 | 12,80 | 12,88 | +1,58% | 12,46 | 12,88 | 12,60 | 12,51 | 12,88 | 653 | 8.795.124 |
| 30/4/2026 | 12,70 | 12,68 | +0,63% | 12,63 | 12,87 | 12,74 | 12,68 | 12,73 | 505 | 6.322.479 |
| 29/4/2026 | 12,87 | 12,60 | -2,78% | 12,51 | 12,87 | 12,67 | 12,60 | 12,65 | 373 | 4.887.133 |
| 28/4/2026 | 12,90 | 12,96 | -0,99% | 12,76 | 12,96 | 12,85 | 12,81 | 12,96 | 401 | 5.274.323 |
| 27/4/2026 | 13,17 | 13,09 | -0,46% | 12,95 | 13,19 | 13,06 | 12,95 | 13,09 | 329 | 5.333.715 |
| 24/4/2026 | 13,23 | 13,15 | -0,38% | 13,01 | 13,35 | 13,13 | 13,13 | 13,15 | 275 | 6.435.896 |
| 23/4/2026 | 13,40 | 13,20 | -1,35% | 13,20 | 13,67 | 13,40 | 13,20 | 13,32 | 309 | 7.442.834 |
| 22/4/2026 | 13,77 | 13,38 | -7,85% | 13,37 | 13,82 | 13,56 | 13,38 | 13,49 | 571 | 10.465.071 |
| 20/4/2026 | 14,33 | 14,52 | +1,82% | 14,32 | 14,68 | 14,49 | 14,43 | 14,52 | 719 | 12.625.016 |
| 17/4/2026 | 14,30 | 14,26 | +0,71% | 14,10 | 14,55 | 14,25 | 14,17 | 14,26 | 489 | 11.612.816 |
| 16/4/2026 | 14,67 | 14,16 | -2,48% | 14,12 | 14,67 | 14,29 | 14,12 | 14,16 | 908 | 12.499.990 |
| 15/4/2026 | 14,60 | 14,52 | -0,48% | 14,43 | 14,68 | 14,53 | 14,52 | 14,57 | 542 | 11.001.574 |
| 14/4/2026 | 14,57 | 14,59 | -0,07% | 14,50 | 14,68 | 14,59 | 14,55 | 14,59 | 638 | 11.900.406 |
| 13/4/2026 | 14,54 | 14,60 | +0,83% | 14,26 | 14,64 | 14,43 | 14,52 | 14,60 | 537 | 11.491.795 |
| 10/4/2026 | 14,33 | 14,48 | +1,12% | 14,25 | 14,54 | 14,38 | 14,45 | 14,48 | 507 | 10.055.902 |
| 9/4/2026 | 14,08 | 14,32 | +0,99% | 14,07 | 14,34 | 14,23 | 14,20 | 14,32 | 414 | 8.088.132 |
| 8/4/2026 | 13,72 | 14,18 | +4,80% | 13,72 | 14,32 | 14,12 | 14,11 | 14,18 | 432 | 9.237.594 |
| 7/4/2026 | 13,96 | 13,53 | -2,80% | 13,47 | 13,97 | 13,64 | 13,52 | 13,53 | 486 | 10.327.832 |
| 6/4/2026 | 13,88 | 13,92 | -0,36% | 13,82 | 14,10 | 13,94 | 13,82 | 13,92 | 434 | 8.041.395 |
| 2/4/2026 | 14,01 | 13,97 | -0,50% | 13,65 | 14,01 | 13,87 | 13,90 | 13,97 | 783 | 10.613.978 |
| 1/4/2026 | 13,95 | 14,04 | +0,93% | 13,81 | 14,04 | 13,93 | 14,02 | 14,04 | 689 | 9.740.754 |
| 31/3/2026 | 13,39 | 13,91 | +3,57% | 13,39 | 13,91 | 13,64 | 13,77 | 13,91 | 368 | 7.396.258 |
| 30/3/2026 | 13,33 | 13,43 | +1,05% | 13,31 | 13,58 | 13,43 | 13,36 | 13,43 | 351 | 8.643.684 |
| 27/3/2026 | 13,63 | 13,29 | -2,64% | 13,29 | 13,63 | 13,40 | 13,29 | 13,32 | 380 | 7.936.349 |
| 26/3/2026 | 13,85 | 13,65 | -2,15% | 13,42 | 13,85 | 13,59 | 13,51 | 13,65 | 386 | 6.761.818 |
| 25/3/2026 | 13,93 | 13,95 | +1,16% | 13,77 | 14,06 | 13,92 | 13,77 | 13,95 | 299 | 5.968.102 |
| 24/3/2026 | 13,93 | 13,79 | -1,36% | 13,64 | 13,93 | 13,79 | 13,79 | 13,88 | 356 | 5.087.207 |
| 23/3/2026 | 13,30 | 13,98 | +3,94% | 13,30 | 13,98 | 13,75 | 13,87 | 13,98 | 361 | 5.176.912 |
| 20/3/2026 | 13,85 | 13,45 | -3,17% | 13,30 | 13,85 | 13,51 | 13,39 | 13,45 | 461 | 8.535.620 |
| 19/3/2026 | 13,82 | 13,89 | +0,22% | 13,45 | 13,94 | 13,75 | 13,70 | 13,89 | 380 | 6.235.406 |
| 18/3/2026 | 14,23 | 13,86 | -1,98% | 13,71 | 14,23 | 13,92 | 13,80 | 13,86 | 303 | 6.510.164 |
| 17/3/2026 | 14,20 | 14,14 | -0,84% | 13,87 | 14,24 | 14,03 | 14,04 | 14,14 | 531 | 6.168.885 |
| 16/3/2026 | 14,31 | 14,26 | +1,71% | 14,00 | 14,31 | 14,13 | 14,15 | 14,26 | 290 | 6.061.470 |
| 13/3/2026 | 14,33 | 14,02 | -1,41% | 13,88 | 14,42 | 14,14 | 13,96 | 14,02 | 293 | 5.161.677 |
| 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 |