MILS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.890 | 10.060 | 9.890 | 9.890 | 9.890 | 2,510 |
| 2025-04-25 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 3,214 |
| 2025-04-24 | 9.610 | 10.020 | 9.610 | 9.870 | 9.870 | 2,633 |
| 2025-04-23 | 9.530 | 9.800 | 9.460 | 9.610 | 9.610 | 2,793 |
| 2025-04-22 | 9.350 | 9.530 | 9.250 | 9.480 | 9.480 | 2,125 |
| 2025-04-17 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2,337 |
| 2025-04-16 | 9.200 | 9.380 | 9.180 | 9.180 | 9.180 | 2,644 |
| 2025-04-15 | 8.960 | 9.350 | 8.960 | 9.230 | 9.230 | 3,300 |
| 2025-04-14 | 9.070 | 9.270 | 9.070 | 9.070 | 9.070 | 2,065 |
| 2025-04-11 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 2,837 |
| 2025-04-10 | 9.230 | 9.230 | 9.000 | 9.130 | 9.130 | 1,796 |
| 2025-04-09 | 8.920 | 9.280 | 8.860 | 9.280 | 9.280 | 3,243 |
| 2025-04-08 | 9.050 | 9.370 | 9.010 | 9.110 | 9.110 | 2,466 |
| 2025-04-07 | 9.210 | 9.360 | 9.010 | 9.130 | 9.130 | 3,065 |
| 2025-04-04 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 4,096 |
| 2025-04-03 | 9.480 | 9.800 | 9.460 | 9.510 | 9.510 | 4,456 |
| 2025-04-02 | 9.600 | 9.700 | 9.460 | 9.670 | 9.670 | 1,525 |
| 2025-04-01 | 9.520 | 9.700 | 9.420 | 9.700 | 9.700 | 2,240 |
| 2025-03-31 | 9.300 | 9.600 | 9.300 | 9.430 | 9.430 | 2,664 |
| 2025-03-28 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 1,968 |
| 2025-03-27 | 9.900 | 9.900 | 9.600 | 9.700 | 9.700 | 2,191 |
| 2025-03-26 | 9.650 | 9.840 | 9.540 | 9.610 | 9.610 | 2,415 |
| 2025-03-25 | 9.900 | 9.900 | 9.460 | 9.460 | 9.460 | 3,404 |
| 2025-03-24 | 9.710 | 9.940 | 9.530 | 9.900 | 9.900 | 6,931 |
| 2025-03-21 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 1,779 |
| 2025-03-20 | 9.680 | 9.720 | 9.570 | 9.570 | 9.570 | 1,700 |
| 2025-03-19 | 9.350 | 9.800 | 9.350 | 9.800 | 9.800 | 1,702 |
| 2025-03-18 | 9.610 | 9.680 | 9.450 | 9.540 | 9.540 | 2,921 |
| 2025-03-17 | 9.600 | 9.660 | 9.450 | 9.540 | 9.540 | 2,860 |
| 2025-03-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,782 |
| 2025-03-13 | 8.990 | 9.220 | 8.970 | 9.220 | 9.220 | 2,592 |
| 2025-03-12 | 9.060 | 9.190 | 8.900 | 8.950 | 8.950 | 1,825 |
| 2025-03-11 | 9.040 | 9.180 | 8.970 | 9.180 | 9.180 | 1,902 |
| 2025-03-10 | 8.920 | 9.150 | 8.920 | 8.930 | 8.930 | 1,708 |
| 2025-03-07 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 2,790 |
| 2025-03-06 | 8.890 | 8.940 | 8.710 | 8.880 | 8.880 | 3,153 |
| 2025-03-05 | 8.830 | 9.160 | 8.600 | 8.880 | 8.880 | 2,034 |
| 2025-02-28 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 2,469 |
| 2025-02-27 | 8.800 | 8.960 | 8.800 | 8.960 | 8.960 | 2,622 |
| 2025-02-26 | 9.070 | 9.130 | 8.880 | 8.970 | 8.970 | 2,124 |
| 2025-02-25 | 9.090 | 9.220 | 8.930 | 9.060 | 9.060 | 1,291 |
| 2025-02-24 | 9.260 | 9.300 | 9.060 | 9.200 | 9.200 | 1,775 |
| 2025-02-21 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 3,048 |
| 2025-02-20 | 9.120 | 9.280 | 9.060 | 9.170 | 9.170 | 1,568 |
| 2025-02-19 | 9.470 | 9.470 | 9.090 | 9.090 | 9.090 | 3,943 |
| 2025-02-18 | 9.550 | 9.660 | 9.410 | 9.660 | 9.660 | 2,602 |
| 2025-02-17 | 9.480 | 9.750 | 9.450 | 9.570 | 9.570 | 3,070 |
| 2025-02-14 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 4,268 |
| 2025-02-13 | 9.180 | 9.180 | 8.990 | 9.130 | 9.130 | 2,455 |
| 2025-02-12 | 9.390 | 9.390 | 9.080 | 9.080 | 9.080 | 2,536 |
| 2025-02-11 | 9.100 | 9.470 | 9.100 | 9.470 | 9.470 | 2,008 |
| 2025-02-10 | 9.300 | 9.390 | 9.170 | 9.170 | 9.170 | 2,160 |
| 2025-02-07 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 2,253 |
| 2025-02-06 | 9.240 | 9.340 | 9.150 | 9.330 | 9.330 | 1,727 |
| 2025-02-05 | 9.330 | 9.410 | 9.210 | 9.270 | 9.270 | 1,596 |
| 2025-02-04 | 9.140 | 9.530 | 9.140 | 9.530 | 9.530 | 2,687 |
| 2025-02-03 | 9.170 | 9.280 | 9.050 | 9.260 | 9.260 | 2,890 |
| 2025-01-31 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,971 |
| 2025-01-30 | 8.890 | 9.210 | 8.830 | 9.110 | 9.110 | 2,880 |
| 2025-01-29 | 8.760 | 8.900 | 8.710 | 8.900 | 8.900 | 1,629 |
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.