Premium
Mills Locacao Servicos e Logistica S.A (MILS3F)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 8.72 | 0.09 | 1.04 | 8.73 | 8.73 | 8.48 | 1156 |
| 1737149400 | 8.63 | 0.15 | 1.77 | 8.39 | 8.63 | 8.35 | 1189 |
| 1737062940 | 8.48 | 0.03 | 0.36 | 8.74 | 8.74 | 8.44 | 1843 |
| 1736976540 | 8.45 | 0.2 | 2.42 | 8.3 | 8.73 | 8.25 | 3879 |
| 1736890140 | 8.25 | 0 | 0.00 | 8.33 | 8.33 | 8.11 | 3315 |
| 1736803740 | 8.25 | 0.04 | 0.49 | 8.21 | 8.31 | 8.14 | 1956 |
| 1736544540 | 8.21 | -0.54 | -6.17 | 8.73 | 8.73 | 8.21 | 2822 |
| 1736458140 | 8.75 | 0.11 | 1.27 | 8.76 | 8.76 | 8.46 | 1869 |
| 1736371740 | 8.64 | 0.04 | 0.47 | 8.7899999 | 8.7899999 | 8.46 | 1128 |
| 1736285400 | 8.6 | 0.15 | 1.78 | 8.58 | 8.78 | 8.58 | 2880 |
| 1736198940 | 8.45 | 0.16 | 1.93 | 8.35 | 8.63 | 8.35 | 3145 |
| 1735939740 | 8.2899999 | 0.1 | 1.22 | 8.3 | 8.47 | 8.2899999 | 2054 |
| 1735853400 | 8.19 | -0.27 | -3.19 | 8.38 | 8.43 | 8.19 | 3145 |
| 1735594200 | 8.46 | -0.19 | -2.20 | 8.7 | 8.7 | 8.45 | 3741 |
| 1735334940 | 8.65 | 0.25 | 2.98 | 8.47 | 8.67 | 8.47 | 2294 |
| 1735248540 | 8.4 | -0.14 | -1.64 | 8.56 | 8.64 | 8.4 | 3629 |
| 1734989340 | 8.5399999 | -0.32 | -3.61 | 8.91 | 8.91 | 8.5399999 | 3066 |
| 1734730200 | 8.86 | 0.31 | 3.63 | 8.71 | 8.92 | 8.71 | 2482 |
| 1734643800 | 8.55 | -0.09 | -1.04 | 8.55 | 8.77 | 8.55 | 2220 |
| 1734557400 | 8.64 | -0.16 | -1.82 | 8.8699999 | 8.94 | 8.55 | 3955 |
| 1734470940 | 8.8 | 0 | 0.00 | 8.7 | 8.93 | 8.67 | 3009 |
| 1734384540 | 8.8 | -0.06 | -0.68 | 8.84 | 8.96 | 8.71 | 3735 |
| 1734125340 | 8.86 | 0.03 | 0.34 | 8.92 | 9 | 8.85 | 2684 |
| 1734039000 | 8.83 | -0.09 | -1.01 | 9.05 | 9.05 | 8.81 | 2695 |
| 1733952540 | 8.92 | -0.06 | -0.67 | 9.01 | 9.15 | 8.86 | 2966 |
| 1733866140 | 8.98 | 0.11 | 1.24 | 8.98 | 9.11 | 8.82 | 3409 |
| 1733779740 | 8.8699999 | -0.23 | -2.53 | 9.19 | 9.36 | 8.85 | 4665 |
| 1733520600 | 9.1 | -0.07 | -0.76 | 9.27 | 9.39 | 9.1 | 2961 |
| 1733434200 | 9.17 | 0.02 | 0.22 | 9.3 | 9.6 | 9.17 | 3084 |
| 1733347800 | 9.15 | -0.02 | -0.22 | 9.14 | 9.32 | 9.13 | 2791 |
| 1733261340 | 9.17 | -0.08 | -0.86 | 9.15 | 9.28 | 9.02 | 3046 |
| 1733174940 | 9.25 | -0.05 | -0.54 | 9.4 | 9.4 | 9.15 | 3557 |
| 1732915740 | 9.3 | -0.08 | -0.85 | 9.77 | 9.77 | 9.01 | 4429 |
| 1732829400 | 9.38 | -0.56 | -5.63 | 10.08 | 10.08 | 9.3699999 | 6104 |
| 1732743000 | 9.94 | -0.44 | -4.24 | 10.38 | 10.38 | 9.94 | 3038 |
| 1732656600 | 10.38 | 0.32 | 3.18 | 10 | 10.42 | 10 | 2829 |
| 1732570140 | 10.06 | -0.15 | -1.47 | 10.29 | 10.34 | 10.06 | 3372 |
| 1732310940 | 10.21 | 0.32 | 3.24 | 9.97 | 10.21 | 9.89 | 2619 |
| 1732224600 | 9.89 | -0.29 | -2.85 | 10.13 | 10.13 | 9.89 | 3239 |
| 1732051800 | 10.18 | -0.04 | -0.39 | 10.14 | 10.26 | 10.13 | 2136 |
| 1731965340 | 10.22 | -0.25 | -2.39 | 10.35 | 10.47 | 10.13 | 3006 |
| 1731619800 | 10.47 | 0.36 | 3.56 | 10.18 | 10.48 | 10.09 | 3131 |
| 1731533400 | 10.11 | 0.02 | 0.20 | 10.19 | 10.23 | 10.09 | 4498 |
| 1731446940 | 10.09 | 0 | 0.00 | 9.97 | 10.17 | 9.93 | 2866 |
| 1731360540 | 10.09 | -0.06 | -0.59 | 10.4 | 10.4 | 9.89 | 4118 |
| 1731101400 | 10.15 | -0.22 | -2.12 | 10.3 | 10.3 | 9.8699999 | 5949 |
| 1731014940 | 10.37 | -0.36 | -3.36 | 10.72 | 10.73 | 10.3 | 6129 |
| 1730928600 | 10.73 | 0.24 | 2.29 | 10.58 | 10.75 | 10.36 | 3200 |
| 1730842200 | 10.49 | 0.11 | 1.06 | 10.49 | 10.63 | 10.37 | 2950 |
| 1730755800 | 10.38 | 0.05 | 0.48 | 10.22 | 10.53 | 10.21 | 2532 |
| 1730496600 | 10.33 | -0.27 | -2.55 | 10.38 | 10.57 | 10.17 | 10991 |
| 1730410200 | 10.6 | -0.01 | -0.09 | 10.59 | 10.68 | 10.47 | 4080 |
| 1730323800 | 10.61 | 0.08 | 0.76 | 10.51 | 10.65 | 10.46 | 3099 |
| 1730237340 | 10.53 | -0.31 | -2.86 | 10.68 | 10.8 | 10.51 | 2594 |
| 1730151000 | 10.84 | 0.33 | 3.14 | 10.62 | 10.88 | 10.57 | 3226 |
| 1729891800 | 10.51 | -0.14 | -1.31 | 10.44 | 10.67 | 10.44 | 2128 |
| 1729805400 | 10.65 | 0.25 | 2.40 | 10.55 | 10.65 | 10.4 | 3197 |
| 1729719000 | 10.4 | -0.2 | -1.89 | 10.4 | 10.57 | 10.39 | 2772 |
| 1729632600 | 10.6 | 0.1 | 0.95 | 10.52 | 10.6 | 10.36 | 3434 |
| 1729546140 | 10.5 | 0.04 | 0.38 | 10.44 | 10.63 | 10.44 | 3219 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
