MILS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.900 | 8.900 | 8.690 | 8.810 | 8.810 | 1,157 |
| 2025-01-27 | 8.800 | 8.990 | 8.710 | 8.810 | 8.810 | 2,607 |
| 2025-01-24 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 2,660 |
| 2025-01-23 | 8.710 | 8.710 | 8.570 | 8.570 | 8.570 | 2,441 |
| 2025-01-22 | 8.740 | 8.740 | 8.600 | 8.710 | 8.710 | 2,582 |
| 2025-01-21 | 8.760 | 8.760 | 8.460 | 8.510 | 8.510 | 1,970 |
| 2025-01-20 | 8.730 | 8.730 | 8.480 | 8.720 | 8.720 | 1,156 |
| 2025-01-17 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 1,189 |
| 2025-01-16 | 8.740 | 8.740 | 8.440 | 8.480 | 8.480 | 1,843 |
| 2025-01-15 | 8.300 | 8.730 | 8.250 | 8.450 | 8.450 | 3,879 |
| 2025-01-14 | 8.330 | 8.330 | 8.110 | 8.250 | 8.250 | 3,315 |
| 2025-01-13 | 8.210 | 8.310 | 8.140 | 8.250 | 8.250 | 1,956 |
| 2025-01-10 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 2,822 |
| 2025-01-09 | 8.760 | 8.760 | 8.460 | 8.750 | 8.750 | 1,869 |
| 2025-01-08 | 8.790 | 8.790 | 8.460 | 8.640 | 8.640 | 1,128 |
| 2025-01-07 | 8.580 | 8.780 | 8.580 | 8.600 | 8.600 | 2,880 |
| 2025-01-06 | 8.350 | 8.630 | 8.350 | 8.450 | 8.450 | 3,145 |
| 2025-01-03 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 2,054 |
| 2025-01-02 | 8.380 | 8.430 | 8.190 | 8.190 | 8.190 | 3,145 |
| 2024-12-30 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 3,741 |
| 2024-12-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 2,294 |
| 2024-12-26 | 8.560 | 8.640 | 8.400 | 8.400 | 8.400 | 3,629 |
| 2024-12-23 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 3,066 |
| 2024-12-20 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 2,482 |
| 2024-12-19 | 8.550 | 8.770 | 8.550 | 8.550 | 8.550 | 2,220 |
| 2024-12-18 | 8.870 | 8.940 | 8.550 | 8.640 | 8.640 | 3,955 |
| 2024-12-17 | 8.700 | 8.930 | 8.670 | 8.800 | 8.800 | 3,009 |
| 2024-12-16 | 8.840 | 8.960 | 8.710 | 8.800 | 8.800 | 3,735 |
| 2024-12-13 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 2,684 |
| 2024-12-12 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 2,695 |
| 2024-12-11 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 2,966 |
| 2024-12-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.