MILS3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	15.620	15.630	15.380	15.520	15.520	1,718
2026-07-10	15.630	15.630	15.630	15.630	15.630	2,688
2026-07-09	15.400	15.500	15.280	15.340	15.340	1,592
2026-07-08	15.280	15.330	15.220	15.250	15.250	1,396
2026-07-07	15.280	15.400	15.180	15.180	15.180	2,707
2026-07-06	15.390	15.460	15.270	15.270	15.270	1,620
2026-07-03	15.450	15.450	15.450	15.450	15.450	1,966
2026-07-02	15.420	15.490	15.340	15.390	15.390	2,335
2026-07-01	15.600	15.600	15.240	15.510	15.510	4,439
2026-06-30	15.530	15.600	15.470	15.520	15.520	2,260
2026-06-29	15.330	15.520	15.330	15.390	15.390	1,772
2026-06-26	15.470	15.470	15.470	15.470	15.470	1,219
2026-06-25	15.090	15.440	15.090	15.400	15.400	2,697
2026-06-24	15.350	15.380	15.200	15.200	15.200	1,721
2026-06-23	15.340	15.370	15.220	15.220	15.220	2,499
2026-06-22	15.140	15.330	15.070	15.070	15.070	1,910
2026-06-19	14.990	14.990	14.990	14.990	14.990	2,377
2026-06-18	15.360	15.370	15.210	15.210	15.210	2,309
2026-06-17	15.250	15.410	15.150	15.150	15.150	2,214
2026-06-16	15.110	15.340	15.100	15.130	15.130	2,492
2026-06-15	15.200	15.330	15.170	15.330	15.330	2,315
2026-06-12	15.160	15.370	15.160	15.180	15.180	2,639
2026-06-11	15.070	15.430	15.070	15.430	15.430	3,450
2026-06-10	15.120	15.240	15.120	15.240	15.240	2,572
2026-06-09	15.070	15.250	15.070	15.120	15.120	3,693
2026-06-08	15.060	15.240	15.060	15.240	15.240	3,338
2026-06-05	15.000	15.000	15.000	15.000	15.000	3,236
2026-06-03	15.290	15.290	15.290	15.290	15.290	3,732
2026-06-02	15.210	15.300	15.140	15.160	15.160	4,778
2026-06-01	15.200	15.310	15.000	15.090	15.090	5,436
2026-05-29	15.250	15.250	15.250	15.250	15.250	4,412
2026-05-28	15.060	15.260	15.050	15.260	15.260	5,319
2026-05-27	15.030	15.240	15.000	15.240	15.240	6,495
2026-05-26	15.030	15.140	14.620	15.020	15.020	7,165
2026-05-25	14.860	15.250	14.860	15.010	15.010	18,866
2026-05-22	13.100	13.100	13.100	13.100	13.100	2,871
2026-05-21	13.450	13.450	12.950	13.350	13.350	2,932
2026-05-20	12.250	13.470	12.240	13.400	13.400	5,958
2026-05-19	12.510	12.570	12.340	12.390	12.390	3,352
2026-05-18	12.690	12.820	12.520	12.690	12.690	5,211
2026-05-15	12.570	12.570	12.570	12.570	12.570	4,461
2026-05-14	12.710	13.000	12.710	12.870	12.870	3,544
2026-05-13	12.920	13.110	12.710	12.760	12.760	3,911
2026-05-12	12.770	13.030	12.710	12.770	12.770	3,320
2026-05-11	12.940	13.030	12.720	12.720	12.720	4,168
2026-05-08	13.040	13.040	13.040	13.040	13.040	4,900
2026-05-07	13.020	13.190	12.660	12.930	12.930	5,800
2026-05-06	12.560	13.010	12.560	12.620	12.620	3,845
2026-05-05	12.580	12.630	12.510	12.560	12.560	3,247
2026-05-04	12.800	12.880	12.460	12.880	12.880	6,977
2026-04-30	12.680	12.680	12.680	12.680	12.680	4,927
2026-04-29	12.870	12.870	12.510	12.600	12.600	3,810
2026-04-28	12.900	12.960	12.760	12.960	12.960	4,069
2026-04-27	13.170	13.190	12.950	13.090	13.090	3,970
2026-04-24	13.150	13.150	13.150	13.150	13.150	4,887
2026-04-23	13.400	13.670	13.200	13.200	13.200	5,511
2026-04-22	13.770	13.820	13.370	13.380	13.380	7,678
2026-04-20	14.520	14.520	14.520	14.520	14.520	8,713
2026-04-17	14.260	14.260	14.260	14.260	14.260	8,086
2026-04-16	14.670	14.670	14.120	14.160	14.160	8,507

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.