MILS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11.710	11.710	11.710	11.710	11.710	3,054
2025-10-16	11.850	11.930	11.740	11.770	11.770	2,194
2025-10-15	11.760	11.960	11.660	11.710	11.710	3,434
2025-10-14	12.020	12.020	11.690	11.810	11.810	3,248
2025-10-13	11.880	11.980	11.730	11.960	11.960	4,562
2025-10-10	11.850	11.850	11.850	11.850	11.850	3,744
2025-10-09	11.670	11.920	11.630	11.910	11.910	6,388
2025-10-08	11.730	11.730	11.730	11.730	11.730	2,294
2025-10-07	11.610	11.610	11.610	11.610	11.610	3,120
2025-10-06	11.960	11.970	11.630	11.690	11.690	2,843
2025-10-03	11.940	11.940	11.940	11.940	11.940	2,811
2025-10-02	11.870	11.870	11.870	11.870	11.870	3,293
2025-10-01	11.950	11.950	11.950	11.950	11.950	3,065
2025-09-30	12.050	12.050	12.050	12.050	12.050	4,085
2025-09-29	12.190	12.190	12.190	12.190	12.190	4,922
2025-09-26	12.000	12.000	12.000	12.000	12.000	2,988
2025-09-25	11.890	11.890	11.890	11.890	11.890	2,194
2025-09-24	11.990	11.990	11.990	11.990	11.990	2,483
2025-09-23	12.110	12.110	12.110	12.110	12.110	3,107
2025-09-22	11.890	11.890	11.890	11.890	11.890	3,912
2025-09-19	11.780	11.780	11.780	11.780	11.780	3,797
2025-09-18	11.650	11.650	11.650	11.650	11.650	3,520
2025-09-17	12.070	12.070	12.070	12.070	12.070	2,609
2025-09-16	12.000	12.000	12.000	12.000	12.000	2,983
2025-09-15	11.990	12.050	11.850	11.850	11.850	2,814
2025-09-12	12.060	12.060	12.060	12.060	12.060	2,868
2025-09-11	12.130	12.130	12.130	12.130	12.130	3,025
2025-09-10	12.230	12.230	12.230	12.230	12.230	2,620
2025-09-09	12.290	12.290	12.290	12.290	12.290	3,510
2025-09-08	12.370	12.370	12.370	12.370	12.370	2,673
2025-09-05	12.370	12.370	12.370	12.370	12.370	4,242
2025-09-04	12.600	12.600	12.600	12.600	12.600	1,887
2025-09-03	12.380	12.380	12.380	12.380	12.380	2,536
2025-09-02	12.490	12.490	12.490	12.490	12.490	3,245
2025-09-01	12.660	12.660	12.660	12.660	12.660	4,057
2025-08-29	12.420	12.420	12.420	12.420	12.420	3,069
2025-08-28	12.620	12.620	12.620	12.620	12.620	3,544
2025-08-27	12.270	12.270	12.270	12.270	12.270	2,701
2025-08-26	12.020	12.020	12.020	12.020	12.020	3,851
2025-08-25	12.140	12.140	12.140	12.140	12.140	3,091
2025-08-22	12.170	12.170	12.170	12.170	12.170	4,742
2025-08-21	11.790	11.790	11.790	11.790	11.790	2,972
2025-08-20	12.100	12.100	12.100	12.100	12.100	2,243
2025-08-19	12.300	12.300	12.300	12.300	12.300	2,824
2025-08-18	12.430	12.430	12.430	12.430	12.430	3,141
2025-08-15	12.120	12.240	12.020	12.170	12.170	2,184
2025-08-14	12.280	12.280	12.280	12.280	12.280	2,656
2025-08-13	11.860	11.860	11.860	11.860	11.860	4,481
2025-08-12	11.840	11.840	11.840	11.840	11.840	2,716
2025-08-11	11.600	11.600	11.600	11.600	11.600	1,892
2025-08-08	11.690	11.690	11.690	11.690	11.690	2,643
2025-08-07	11.500	11.500	11.500	11.500	11.500	2,228
2025-08-06	11.590	11.590	11.590	11.590	11.590	2,710
2025-08-05	11.430	11.430	11.430	11.430	11.430	1,759
2025-08-04	11.380	11.380	11.380	11.380	11.380	1,510
2025-08-01	11.300	11.300	11.300	11.300	11.300	2,284
2025-07-31	11.340	11.340	11.340	11.340	11.340	2,440
2025-07-30	11.340	11.340	11.340	11.340	11.340	2,638
2025-07-29	11.420	11.420	11.420	11.420	11.420	2,083
2025-07-28	11.050	11.050	11.050	11.050	11.050	2,130

← NewerPage 5 of 8 · 452 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.