MILS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	15.950	16.110	15.950	16.110	16.110	2,136
2026-10-06	16.070	16.110	16.000	16.000	16.000	1,910
2026-10-05	16.040	16.310	15.930	15.950	15.950	3,475
2026-10-02	15.930	15.930	15.930	15.930	15.930	2,200
2026-10-01	15.850	16.690	15.850	15.890	15.890	4,084
2026-09-30	15.860	15.860	15.860	15.860	15.860	0
2026-09-28	15.950	15.950	15.770	15.870	15.870	1,346
2026-09-25	15.940	15.940	15.940	15.940	15.940	832
2026-09-24	15.920	15.990	15.810	15.990	15.990	1,164
2026-09-23	15.820	15.950	15.800	15.800	15.800	1,814
2026-09-22	15.800	15.990	15.730	15.950	15.950	1,498
2026-09-21	15.870	15.980	15.810	15.810	15.810	1,187
2026-09-18	15.830	15.830	15.830	15.830	15.830	1,750
2026-09-17	15.720	15.900	15.720	15.810	15.810	1,257
2026-09-16	15.710	15.840	15.710	15.760	15.760	1,894
2026-09-15	15.710	15.840	15.710	15.720	15.720	1,630
2026-09-14	15.690	15.830	15.590	15.710	15.710	1,685
2026-09-11	15.760	15.760	15.760	15.760	15.760	1,116
2026-09-10	15.890	15.890	15.760	15.860	15.860	1,887
2026-09-09	15.750	15.840	15.730	15.840	15.840	1,062
2026-09-08	15.780	15.820	15.680	15.710	15.710	1,742
2026-09-04	15.680	15.680	15.680	15.680	15.680	1,019
2026-09-03	15.680	15.900	15.680	15.700	15.700	2,114
2026-09-02	15.730	15.820	15.690	15.820	15.820	2,097
2026-09-01	15.770	15.770	15.650	15.650	15.650	1,893
2026-08-31	15.700	15.770	15.650	15.660	15.660	1,401
2026-08-28	15.640	15.640	15.640	15.640	15.640	1,403
2026-08-27	15.540	15.780	15.540	15.620	15.620	1,585
2026-08-26	15.770	15.780	15.600	15.600	15.600	2,084
2026-08-25	15.610	15.770	15.610	15.750	15.750	1,573
2026-08-24	15.650	15.720	15.580	15.590	15.590	2,095
2026-08-21	15.570	15.570	15.570	15.570	15.570	1,482
2026-08-20	15.630	15.630	15.520	15.560	15.560	1,715
2026-08-19	15.490	15.660	15.490	15.560	15.560	1,967
2026-08-18	15.540	15.680	15.450	15.450	15.450	1,255
2026-08-17	15.440	15.700	15.440	15.520	15.520	2,054
2026-08-14	15.570	15.570	15.570	15.570	15.570	876
2026-08-13	15.440	15.610	15.420	15.420	15.420	1,682
2026-08-12	15.470	15.650	15.460	15.650	15.650	1,890
2026-08-11	15.680	15.690	15.450	15.450	15.450	2,419
2026-08-10	15.600	15.680	15.490	15.510	15.510	1,730
2026-08-07	15.440	15.440	15.440	15.440	15.440	2,031
2026-08-06	15.350	15.760	15.350	15.370	15.370	1,738
2026-08-05	15.840	15.840	15.450	15.450	15.450	2,679
2026-08-04	15.770	15.910	15.750	15.750	15.750	1,680
2026-08-03	15.310	15.800	15.310	15.650	15.650	2,734
2026-07-31	15.650	15.650	15.650	15.650	15.650	1,058
2026-07-30	15.470	15.660	15.470	15.510	15.510	1,931
2026-07-29	15.440	15.650	15.440	15.640	15.640	1,782
2026-07-28	15.310	15.580	15.310	15.370	15.370	2,307
2026-07-27	15.360	15.470	15.350	15.360	15.360	2,110
2026-07-24	15.300	15.300	15.300	15.300	15.300	1,483
2026-07-23	15.450	15.460	15.320	15.320	15.320	1,038
2026-07-22	15.220	15.440	15.220	15.400	15.400	1,493
2026-07-21	15.290	15.370	15.230	15.360	15.360	1,291
2026-07-20	15.330	15.560	15.290	15.430	15.430	1,629
2026-07-17	15.480	15.480	15.480	15.480	15.480	2,485
2026-07-16	15.310	15.490	15.310	15.370	15.370	1,764
2026-07-15	15.490	15.540	15.420	15.540	15.540	1,696
2026-07-14	15.300	15.520	15.300	15.490	15.490	2,074

Page 1 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.