MILS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.110	11.110	11.110	11.110	11.110	1,826
2025-07-24	10.920	10.920	10.920	10.920	10.920	1,456
2025-07-23	10.930	10.930	10.930	10.930	10.930	2,628
2025-07-22	11.140	11.140	11.140	11.140	11.140	1,410
2025-07-21	11.150	11.150	11.150	11.150	11.150	1,837
2025-07-18	11.100	11.100	11.100	11.100	11.100	1,962
2025-07-17	11.360	11.360	11.360	11.360	11.360	1,747
2025-07-16	11.340	11.340	11.340	11.340	11.340	1,465
2025-07-15	11.410	11.410	11.410	11.410	11.410	2,150
2025-07-14	11.120	11.120	11.120	11.120	11.120	1,527
2025-07-11	11.260	11.260	11.260	11.260	11.260	4,103
2025-07-10	11.290	11.290	11.290	11.290	11.290	2,588
2025-07-09	11.200	11.200	11.200	11.200	11.200	1,306
2025-07-08	11.440	11.440	11.440	11.440	11.440	1,990
2025-07-07	11.450	11.450	11.450	11.450	11.450	1,857
2025-07-04	11.500	11.500	11.500	11.500	11.500	4,904
2025-07-03	11.200	11.590	11.080	11.340	11.340	2,751
2025-07-02	11.290	11.470	11.090	11.210	11.210	2,977
2025-07-01	10.820	11.270	10.820	11.180	11.180	3,682
2025-06-30	10.660	11.110	10.620	11.070	11.070	3,132
2025-06-27	10.570	10.570	10.570	10.570	10.570	1,464
2025-06-26	10.610	10.610	10.430	10.610	10.610	1,662
2025-06-25	10.500	10.640	10.380	10.410	10.410	1,546
2025-06-24	10.480	10.610	10.330	10.610	10.610	1,652
2025-06-23	10.440	10.440	10.290	10.420	10.420	1,451
2025-06-20	10.350	10.350	10.350	10.350	10.350	1,557
2025-06-18	10.460	10.460	10.460	10.460	10.460	1,343
2025-06-17	10.600	10.680	10.460	10.570	10.570	1,877
2025-06-16	10.630	10.780	10.600	10.600	10.600	1,358
2025-06-13	10.660	10.660	10.660	10.660	10.660	1,631
2025-06-12	10.800	10.850	10.690	10.840	10.840	1,901
2025-06-11	10.450	10.900	10.450	10.790	10.790	1,993
2025-06-10	10.730	10.780	10.470	10.660	10.660	1,614
2025-06-09	10.720	10.720	10.410	10.670	10.670	2,683
2025-06-06	10.710	10.710	10.710	10.710	10.710	2,075
2025-06-05	10.650	10.800	10.650	10.770	10.770	1,378
2025-06-04	10.840	10.920	10.710	10.810	10.810	1,638
2025-06-03	10.720	10.900	10.590	10.870	10.870	2,227
2025-06-02	10.660	10.720	10.500	10.550	10.550	3,122
2025-05-30	10.670	10.670	10.670	10.670	10.670	2,574
2025-05-29	10.710	10.760	10.640	10.760	10.760	1,719
2025-05-28	10.850	10.850	10.580	10.820	10.820	3,119
2025-05-27	10.510	10.970	10.510	10.800	10.800	2,683
2025-05-26	10.160	10.690	10.160	10.380	10.380	1,977
2025-05-23	10.570	10.570	10.570	10.570	10.570	1,824
2025-05-22	10.400	10.660	10.360	10.390	10.390	1,917
2025-05-21	10.650	10.650	10.340	10.340	10.340	2,427
2025-05-20	10.440	10.740	10.400	10.620	10.620	2,323
2025-05-19	10.500	10.700	10.500	10.700	10.700	1,906
2025-05-16	10.720	10.720	10.720	10.720	10.720	2,084
2025-05-15	10.540	10.680	10.460	10.640	10.640	1,423
2025-05-14	10.730	10.730	10.480	10.490	10.490	2,694
2025-05-13	10.390	10.740	10.390	10.630	10.630	3,393
2025-05-12	10.550	10.610	10.370	10.490	10.490	2,945
2025-05-09	10.430	10.430	10.430	10.430	10.430	0
2025-05-06	9.910	10.190	9.910	10.020	10.020	1,980
2025-05-05	9.850	10.130	9.850	10.100	10.100	2,963
2025-05-02	9.560	9.560	9.560	9.560	9.560	2,502
2025-04-30	10.160	10.160	10.160	10.160	10.160	2,456
2025-04-29	9.940	10.050	9.870	9.870	9.870	2,078

← NewerPage 6 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.