MILS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.600	14.680	14.430	14.520	14.520	7,325
2026-04-14	14.570	14.680	14.500	14.590	14.590	8,118
2026-04-13	14.540	14.640	14.260	14.600	14.600	7,903
2026-04-10	14.480	14.480	14.480	14.480	14.480	6,991
2026-04-09	14.080	14.340	14.070	14.320	14.320	5,676
2026-04-08	13.720	14.320	13.720	14.180	14.180	6,239
2026-04-07	13.960	13.970	13.470	13.530	13.530	7,500
2026-04-06	13.880	14.100	13.820	13.920	13.920	5,702
2026-04-02	13.970	13.970	13.970	13.970	13.970	7,642
2026-04-01	13.950	14.040	13.810	14.040	14.040	6,962
2026-03-31	13.390	13.910	13.390	13.910	13.910	5,411
2026-03-30	13.330	13.580	13.310	13.430	13.430	6,424
2026-03-27	13.290	13.290	13.290	13.290	13.290	5,879
2026-03-26	13.850	13.850	13.420	13.650	13.650	4,924
2026-03-25	13.930	14.060	13.770	13.950	13.950	4,251
2026-03-24	13.930	13.930	13.640	13.790	13.790	3,685
2026-03-23	13.300	13.980	13.300	13.980	13.980	3,764
2026-03-20	13.450	13.450	13.450	13.450	13.450	6,120
2026-03-19	13.820	13.940	13.450	13.890	13.890	4,519
2026-03-18	14.230	14.230	13.710	13.860	13.860	4,676
2026-03-17	14.200	14.240	13.870	14.140	14.140	4,396
2026-03-16	14.310	14.310	14.000	14.260	14.260	4,230
2026-03-13	14.020	14.020	14.020	14.020	14.020	3,649
2026-03-12	15.040	15.040	14.100	14.220	14.220	4,395
2026-03-11	15.060	15.190	14.810	14.830	14.830	3,087
2026-03-10	14.800	15.190	14.650	15.060	15.060	3,974
2026-03-09	14.390	14.790	14.230	14.700	14.700	5,184
2026-03-06	14.430	14.430	14.430	14.430	14.430	4,286
2026-03-05	14.970	15.140	14.780	14.900	14.900	2,948
2026-03-04	14.950	15.160	14.930	15.140	15.140	3,205
2026-03-03	15.260	15.260	14.580	14.830	14.830	6,308
2026-03-02	15.100	15.250	14.730	15.250	15.250	4,369
2026-02-27	15.180	15.180	15.180	15.180	15.180	3,120
2026-02-26	15.250	15.370	15.040	15.320	15.320	2,822
2026-02-25	15.640	15.730	15.200	15.340	15.340	3,725
2026-02-24	15.270	15.670	15.270	15.670	15.670	3,871
2026-02-23	15.440	15.480	15.100	15.390	15.390	3,715
2026-02-20	15.300	15.300	15.300	15.300	15.300	2,814
2026-02-19	15.040	15.270	14.950	15.240	15.240	2,928
2026-02-18	15.160	15.280	15.040	15.170	15.170	2,584
2026-02-13	14.950	14.950	14.950	14.950	14.950	3,853
2026-02-12	15.200	15.360	15.040	15.300	15.300	4,201
2026-02-11	15.280	15.470	15.130	15.400	15.400	4,465
2026-02-10	15.250	15.340	15.070	15.100	15.100	3,844
2026-02-09	15.060	15.340	15.060	15.340	15.340	3,451
2026-02-06	15.190	15.190	15.190	15.190	15.190	3,426
2026-02-05	15.020	15.330	15.020	15.030	15.030	4,145
2026-02-04	15.560	15.560	14.980	15.070	15.070	4,436
2026-02-03	15.410	15.960	15.410	15.650	15.650	5,424
2026-02-02	15.540	15.670	15.380	15.670	15.670	4,482
2026-01-30	15.590	15.590	15.590	15.590	15.590	1,022
2026-01-29	15.710	15.870	15.290	15.540	15.540	3,910
2026-01-28	15.590	15.680	15.380	15.660	15.660	4,971
2026-01-27	15.090	15.590	15.090	15.530	15.530	5,603
2026-01-26	15.090	15.090	14.510	15.080	15.080	3,789
2026-01-23	14.950	14.950	14.950	14.950	14.950	4,265
2026-01-22	14.160	14.630	14.160	14.600	14.600	4,881
2026-01-21	13.720	14.300	13.720	14.300	14.300	3,370
2026-01-20	13.900	13.940	13.660	13.940	13.940	2,943
2026-01-19	13.910	13.980	13.770	13.980	13.980	2,698

← NewerPage 3 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.