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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,73 | 15,68 | -0,13% | 15,68 | 15,78 | 15,72 | 15,68 | 15,78 | 65 | 1.599.090 |
| 3/9/2026 | 15,68 | 15,70 | -0,76% | 15,68 | 15,90 | 15,76 | 15,70 | 15,78 | 133 | 3.332.856 |
| 2/9/2026 | 15,73 | 15,82 | +1,09% | 15,69 | 15,82 | 15,74 | 15,72 | 15,82 | 111 | 3.302.735 |
| 1/9/2026 | 15,77 | 15,65 | -0,06% | 15,65 | 15,77 | 15,70 | 15,65 | 15,66 | 367 | 2.972.455 |
| 31/8/2026 | 15,70 | 15,66 | +0,13% | 15,65 | 15,77 | 15,71 | 15,66 | 15,77 | 92 | 2.232.774 |
| 28/8/2026 | 15,63 | 15,64 | +0,13% | 15,63 | 15,76 | 15,68 | 15,64 | 15,74 | 81 | 2.200.325 |
| 27/8/2026 | 15,54 | 15,62 | +0,13% | 15,54 | 15,78 | 15,68 | 15,62 | 15,75 | 156 | 2.486.590 |
| 26/8/2026 | 15,77 | 15,60 | -0,95% | 15,60 | 15,78 | 15,67 | 15,60 | 15,69 | 123 | 3.267.572 |
| 25/8/2026 | 15,61 | 15,75 | +1,03% | 15,61 | 15,77 | 15,71 | 15,68 | 15,75 | 94 | 2.471.761 |
| 24/8/2026 | 15,65 | 15,59 | +0,13% | 15,58 | 15,72 | 15,66 | 15,59 | 15,72 | 151 | 3.280.997 |
| 21/8/2026 | 15,46 | 15,57 | +0,06% | 15,46 | 15,72 | 15,64 | 15,57 | 15,66 | 81 | 2.318.869 |
| 20/8/2026 | 15,63 | 15,56 | 0,00% | 15,52 | 15,63 | 15,58 | 15,56 | 15,64 | 107 | 2.746.452 |
| 19/8/2026 | 15,49 | 15,56 | +0,71% | 15,49 | 15,66 | 15,60 | 15,56 | 15,63 | 86 | 3.069.755 |
| 18/8/2026 | 15,54 | 15,45 | -0,45% | 15,45 | 15,68 | 15,57 | 15,45 | 15,64 | 80 | 2.019.517 |
| 17/8/2026 | 15,44 | 15,52 | -0,32% | 15,44 | 15,70 | 15,61 | 15,52 | 15,68 | 116 | 3.207.586 |
| 14/8/2026 | 15,64 | 15,57 | +0,97% | 15,57 | 15,69 | 15,60 | 15,57 | 15,69 | 77 | 1.367.417 |
| 13/8/2026 | 15,44 | 15,42 | -1,47% | 15,42 | 15,61 | 15,53 | 15,42 | 15,61 | 79 | 2.613.133 |
| 12/8/2026 | 15,47 | 15,65 | +1,29% | 15,46 | 15,65 | 15,55 | 15,46 | 15,65 | 130 | 2.940.802 |
| 11/8/2026 | 15,68 | 15,45 | -0,39% | 15,45 | 15,69 | 15,54 | 15,45 | 15,58 | 365 | 3.809.566 |
| 10/8/2026 | 15,60 | 15,51 | +0,45% | 15,49 | 15,68 | 15,57 | 15,51 | 15,68 | 292 | 2.713.106 |
| 7/8/2026 | 15,65 | 15,44 | +0,46% | 15,43 | 15,68 | 15,55 | 15,44 | 15,65 | 366 | 3.159.359 |
| 6/8/2026 | 15,35 | 15,37 | -0,52% | 15,35 | 15,76 | 15,55 | 15,37 | 15,58 | 191 | 2.858.626 |
| 5/8/2026 | 15,84 | 15,45 | -1,90% | 15,45 | 15,84 | 15,61 | 15,45 | 15,62 | 413 | 4.497.693 |
| 4/8/2026 | 15,77 | 15,75 | +0,64% | 15,75 | 15,91 | 15,81 | 15,75 | 15,91 | 209 | 2.656.315 |
| 3/8/2026 | 15,31 | 15,65 | 0,00% | 15,31 | 15,80 | 15,71 | 15,65 | 15,76 | 330 | 4.369.860 |
| 31/7/2026 | 15,65 | 15,65 | +0,90% | 15,59 | 15,77 | 15,68 | 15,65 | 15,77 | 67 | 1.692.637 |
| 30/7/2026 | 15,47 | 15,51 | -0,83% | 15,47 | 15,66 | 15,57 | 15,51 | 15,65 | 109 | 3.042.472 |
| 29/7/2026 | 15,44 | 15,64 | +1,76% | 15,44 | 15,65 | 15,55 | 15,49 | 15,64 | 180 | 2.771.547 |
| 28/7/2026 | 15,31 | 15,37 | +0,07% | 15,31 | 15,58 | 15,48 | 15,37 | 15,50 | 261 | 3.660.473 |
| 27/7/2026 | 15,36 | 15,36 | +0,39% | 15,35 | 15,47 | 15,40 | 15,36 | 15,47 | 191 | 3.299.377 |
| 24/7/2026 | 15,45 | 15,30 | -0,13% | 15,30 | 15,45 | 15,37 | 15,30 | 15,38 | 178 | 2.315.613 |
| 23/7/2026 | 15,45 | 15,32 | -0,52% | 15,32 | 15,46 | 15,40 | 15,32 | 15,46 | 74 | 1.600.089 |
| 22/7/2026 | 15,22 | 15,40 | +0,26% | 15,22 | 15,44 | 15,38 | 15,40 | 15,45 | 109 | 2.453.439 |
| 21/7/2026 | 15,29 | 15,36 | -0,45% | 15,23 | 15,37 | 15,33 | 15,26 | 15,36 | 90 | 1.979.921 |
| 20/7/2026 | 15,33 | 15,43 | -0,32% | 15,29 | 15,56 | 15,38 | 15,29 | 15,43 | 96 | 2.579.834 |
| 17/7/2026 | 15,43 | 15,48 | +0,72% | 15,38 | 15,48 | 15,40 | 15,38 | 15,48 | 111 | 3.958.578 |
| 16/7/2026 | 15,31 | 15,37 | -1,09% | 15,31 | 15,49 | 15,41 | 15,37 | 15,47 | 86 | 2.718.801 |
| 15/7/2026 | 15,49 | 15,54 | +0,32% | 15,42 | 15,54 | 15,47 | 15,45 | 15,54 | 163 | 2.624.717 |
| 14/7/2026 | 15,30 | 15,49 | -0,19% | 15,30 | 15,52 | 15,41 | 15,33 | 15,49 | 118 | 3.257.020 |
| 13/7/2026 | 15,62 | 15,52 | -0,70% | 15,38 | 15,63 | 15,43 | 15,38 | 15,52 | 115 | 2.691.090 |
| 10/7/2026 | 15,46 | 15,63 | +1,89% | 15,38 | 15,63 | 15,48 | 15,40 | 15,63 | 145 | 4.162.375 |
| 9/7/2026 | 15,40 | 15,34 | +0,59% | 15,28 | 15,50 | 15,40 | 15,34 | 15,50 | 104 | 2.452.757 |
| 8/7/2026 | 15,28 | 15,25 | +0,46% | 15,22 | 15,33 | 15,27 | 15,25 | 15,33 | 71 | 2.132.681 |
| 7/7/2026 | 15,28 | 15,18 | -0,59% | 15,18 | 15,40 | 15,25 | 15,18 | 15,24 | 144 | 4.162.217 |
| 6/7/2026 | 15,39 | 15,27 | -1,17% | 15,27 | 15,46 | 15,37 | 15,27 | 15,47 | 168 | 2.499.021 |
| 3/7/2026 | 15,50 | 15,45 | +0,39% | 15,29 | 15,50 | 15,41 | 15,25 | 15,45 | 235 | 3.097.243 |
| 2/7/2026 | 15,42 | 15,39 | -0,77% | 15,34 | 15,49 | 15,42 | 15,39 | 15,50 | 97 | 3.601.947 |
| 1/7/2026 | 15,60 | 15,51 | -0,06% | 15,24 | 15,60 | 15,47 | 15,31 | 15,51 | 1.609 | 6.946.231 |
| 30/6/2026 | 15,53 | 15,52 | +0,84% | 15,47 | 15,60 | 15,52 | 15,52 | 15,55 | 162 | 3.592.913 |
| 29/6/2026 | 15,33 | 15,39 | -0,52% | 15,33 | 15,52 | 15,48 | 15,39 | 15,51 | 125 | 2.744.033 |
| 26/6/2026 | 15,44 | 15,47 | +0,45% | 15,41 | 15,48 | 15,45 | 15,45 | 15,47 | 131 | 1.884.327 |
| 25/6/2026 | 15,09 | 15,40 | +1,32% | 15,09 | 15,44 | 15,36 | 15,40 | 15,44 | 145 | 4.145.290 |
| 24/6/2026 | 15,35 | 15,20 | -0,13% | 15,20 | 15,38 | 15,30 | 15,20 | 15,35 | 125 | 2.634.654 |
| 23/6/2026 | 15,34 | 15,22 | +1,00% | 15,22 | 15,37 | 15,30 | 15,15 | 15,22 | 206 | 3.842.802 |
| 22/6/2026 | 15,14 | 15,07 | +0,53% | 15,07 | 15,33 | 15,26 | 15,07 | 15,23 | 113 | 3.233.607 |
| 19/6/2026 | 15,30 | 14,99 | -1,45% | 14,99 | 15,35 | 15,20 | 14,99 | 15,35 | 141 | 3.606.414 |
| 18/6/2026 | 15,36 | 15,21 | +0,40% | 15,21 | 15,37 | 15,26 | 15,21 | 15,29 | 100 | 3.631.312 |
| 17/6/2026 | 15,25 | 15,15 | +0,13% | 15,15 | 15,41 | 15,27 | 15,15 | 15,25 | 115 | 3.448.609 |
| 16/6/2026 | 15,11 | 15,13 | -1,30% | 15,10 | 15,34 | 15,20 | 15,13 | 15,34 | 127 | 3.791.169 |
| 15/6/2026 | 15,20 | 15,33 | +0,99% | 15,17 | 15,33 | 15,23 | 15,31 | 15,33 | 182 | 3.646.302 |
| 12/6/2026 | 15,16 | 15,18 | -1,62% | 15,16 | 15,37 | 15,25 | 15,18 | 15,20 | 142 | 4.055.310 |
| 11/6/2026 | 15,07 | 15,43 | +1,25% | 15,07 | 15,43 | 15,25 | 15,25 | 15,43 | 180 | 5.306.897 |
| 10/6/2026 | 15,12 | 15,24 | +0,79% | 15,12 | 15,24 | 15,19 | 15,17 | 15,24 | 112 | 3.907.109 |
| 9/6/2026 | 15,07 | 15,12 | -0,79% | 15,07 | 15,25 | 15,20 | 15,12 | 15,23 | 232 | 5.677.494 |
| 8/6/2026 | 15,06 | 15,24 | +1,60% | 15,06 | 15,24 | 15,19 | 15,20 | 15,24 | 156 | 5.072.277 |
| 5/6/2026 | 15,22 | 15,00 | -1,90% | 15,00 | 15,27 | 15,14 | 15,00 | 15,20 | 151 | 4.938.430 |
| 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 |