Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

It Now Msci Usa Imi Millenials Select 50 Fundo De Indice (MILL11.SA)

68.80
+0.05
+(0.07%)
As of 1:46:41 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202568.7569.0368.2068.8068.8050,889
Apr 24, 202566.3368.7565.7068.7568.7548,316
Apr 23, 202564.8967.3063.1066.3366.3361,251
Apr 22, 202567.0867.0864.0964.0964.095,173
Apr 17, 202565.8865.8865.0765.5065.501,056
Apr 16, 202566.7166.7364.6165.5465.544,526
Apr 15, 202566.9068.0365.7067.7067.7021,196
Apr 14, 202568.0368.9866.3066.9066.9031,996
Apr 11, 202565.9867.5064.9067.0067.0083,597
Apr 10, 202570.1570.1565.1067.5467.5453,094
Apr 9, 202561.0074.5061.0068.9268.92149,064
Apr 8, 202565.3366.9063.1063.4763.4747,823
Apr 7, 202562.0265.9360.0064.4564.4571,281
Apr 4, 202565.6566.3061.9463.9063.90114,675
Apr 3, 202573.0073.0065.2965.4565.452,649
Apr 2, 202570.0371.5270.0371.2571.2511,877
Apr 1, 202570.3570.5769.7270.0370.038,855
Mar 31, 202571.6471.6468.8070.3570.3515,830
Mar 28, 202572.9972.9971.0871.1571.152,299
Mar 27, 202573.9473.9473.1173.2073.208,105
Mar 26, 202574.8074.9173.4473.5373.5321,194
Mar 25, 202574.6574.7574.0574.2374.2315,424
Mar 24, 202573.2874.8073.2874.6074.6018,733
Mar 21, 202571.6773.2471.4273.1573.1544,052
Mar 20, 202571.7072.7071.2572.0072.0060,543
Mar 19, 202571.0572.2571.0571.7071.7037,712
Mar 18, 202572.2572.2570.5071.0571.0530,198
Mar 17, 202571.8973.1171.5272.0672.0634,956
Mar 14, 202570.4073.2070.4071.7571.7567,828
Mar 13, 202572.5872.5870.3570.3570.357,272
Mar 12, 202571.9975.5071.6372.6872.6810,852
Mar 11, 202573.2975.6071.8171.8171.8117,105
Mar 10, 202572.6573.2972.3973.2973.2910,140
Mar 7, 202573.9575.0573.0174.7474.7410,980
Mar 6, 202575.5075.5274.0274.0274.0217,991
Mar 5, 202575.9876.0075.2875.5075.50509
Feb 28, 202577.0578.7277.0078.7278.727,245
Feb 27, 202578.1280.6877.0277.0277.0212,999
Feb 26, 202578.3578.7376.3378.1278.122,702
Feb 25, 202578.9979.4577.0077.2777.27886
Feb 24, 202578.3279.2277.8078.9978.99798
Feb 21, 202580.6480.6478.1578.3278.32312
Feb 20, 202580.1980.1979.2879.9179.912,919
Feb 19, 202580.9880.9879.4880.0080.006,124
Feb 18, 202580.0181.3579.3780.1580.15958
Feb 17, 202579.4981.5779.0580.0380.03203
Feb 14, 202579.6081.5578.8879.4879.482,994
Feb 13, 202579.2682.0079.2680.2080.208,295
Feb 12, 202579.6179.6179.4979.4979.4920
Feb 11, 202579.2779.6379.2779.5979.59600
Feb 10, 202580.7380.7380.4480.4480.44110
Feb 7, 202579.4780.6079.1879.6979.691,345
Feb 6, 202579.4079.4078.8279.1679.1657
Feb 5, 202579.5980.0179.5980.0180.0114
Feb 4, 202578.7279.8978.7279.3579.351,356
Feb 3, 202579.8579.8578.0178.0178.01561
Jan 31, 202580.6680.6679.7879.9079.90506
Jan 30, 202581.1781.2880.8581.1681.161,320
Jan 29, 202580.6481.1580.2280.8580.851,710
Jan 28, 202580.3881.9078.8681.1581.15444
Jan 27, 202580.0981.0579.2279.8479.841,420
Jan 24, 202580.1180.4378.7580.2180.2112,703
Jan 23, 202580.1780.1778.0378.0378.03622
Jan 22, 202580.5580.5580.1080.1780.17217
Jan 21, 202581.1981.1980.5580.5580.5516
Jan 17, 202579.8481.2779.8480.4880.481,173
Jan 16, 202579.2880.0078.9979.5279.52637
Jan 15, 202578.7580.1678.7579.2879.281,781
Jan 14, 202582.0082.0078.2578.7578.751,269
Jan 13, 202580.3880.3878.5079.4379.43512
Jan 10, 202579.8080.0279.2879.6279.62546
Jan 9, 202582.7382.7380.1780.1780.1738
Jan 8, 202581.7781.7780.9081.3481.34225
Jan 7, 202583.0783.1681.2581.7781.77652
Jan 6, 202583.9683.9682.0083.3983.3912,736
Jan 3, 202581.6183.9480.9183.1783.17680
Jan 2, 202583.5783.5780.7880.7880.78347
Dec 30, 202483.4583.4581.5782.2282.222,251
Dec 27, 202484.5084.5081.9883.4583.45347
Dec 26, 202483.5284.2183.5084.2184.21211
Dec 23, 202481.9983.5281.1783.5283.521,211
Dec 20, 202480.9582.2979.5181.9981.991,722
Dec 19, 202484.9584.9581.0081.3481.341,676
Dec 18, 202485.7586.2883.9183.9183.9112,682
Dec 17, 202486.5486.5484.3784.8684.86824
Dec 16, 202483.5185.8883.5185.8885.88406
Dec 13, 202484.1084.1482.5182.5182.51437
Dec 12, 202484.1584.1682.9683.8083.80379
Dec 11, 202483.4284.7283.1083.7483.74452
Dec 10, 202484.3884.3883.2383.4283.42609
Dec 9, 202486.5087.5985.1085.4485.442,132
Dec 6, 202484.1887.0084.1887.0087.00188
Dec 5, 202485.8985.8984.1884.1884.18522
Dec 4, 202483.9685.0683.9685.0485.04110
Dec 3, 202483.3083.9683.3083.5183.51309
Dec 2, 202481.6583.9581.6583.3083.30425
Nov 29, 202479.2482.6279.2481.0081.00530
Nov 28, 202481.0681.0680.0780.0780.0787
Nov 27, 202478.5580.0778.0080.0780.073,675
Nov 26, 202480.9580.9578.9479.1579.152,407
Nov 25, 202479.5680.2979.5679.9479.94149
Nov 22, 202477.3179.1377.3179.0379.03114
Nov 21, 202478.4878.5377.7278.4478.44555
Nov 19, 202476.1477.2376.1477.2377.23288
Nov 18, 202477.4278.7275.3876.4676.462,405
Nov 14, 202478.6978.6977.0277.1377.13219
Nov 13, 202478.5878.6577.7977.7977.79420
Nov 12, 202476.9978.0876.9977.9677.96610
Nov 11, 202476.1578.4675.8777.0077.00165
Nov 8, 202476.5676.5675.4275.4275.4264
Nov 7, 202474.8276.2574.6076.0676.06865
Nov 6, 202474.2675.5574.0175.5575.55401
Nov 5, 202472.3873.2672.0473.2373.23301
Nov 4, 202472.9972.9972.2472.4272.42600
Nov 1, 202471.5072.9971.5072.9972.99568
Oct 31, 202473.9573.9571.3571.3571.35569
Oct 30, 202473.3074.2173.2873.2873.28142
Oct 29, 202471.2573.0671.2573.0673.06151
Oct 28, 202471.6571.6771.6571.6771.672
Oct 25, 202471.2571.7771.2571.2571.25894
Oct 24, 202471.1071.1070.5770.5770.5770
Oct 23, 202471.4171.7569.5970.6570.65494
Oct 22, 202471.6871.9771.2671.7571.751,153
Oct 21, 202473.0373.2371.6671.8971.89779
Oct 18, 202471.8272.3071.8172.3072.30116
Oct 17, 202471.3271.6571.0371.0371.0340
Oct 16, 202470.9371.9970.5071.3571.3528
Oct 14, 202470.4270.5670.3970.3970.39148
Oct 11, 202469.1670.6768.2370.2070.20206
Oct 10, 202469.2469.2469.1569.1669.16217
Oct 9, 202468.8669.0468.6669.0469.0489
Oct 8, 202466.9867.9966.8867.9967.99387
Oct 7, 202465.3766.7065.3766.2066.2084
Oct 4, 202464.6966.3964.6966.3966.39790
Oct 3, 202463.9266.3063.9265.5365.53502
Oct 2, 202464.9965.5064.9965.2365.23716
Oct 1, 202465.4665.4664.9964.9964.991,000
Sep 30, 202466.2766.3966.1966.1966.1942
Sep 27, 202466.4766.4766.2066.3266.32368
Sep 26, 202466.4166.4865.5065.5065.5068
Sep 25, 202466.2966.2965.7465.9565.9573
Sep 24, 202465.9665.9665.1065.6465.64331
Sep 23, 202463.7266.2163.7265.9665.96360
Sep 20, 202464.7865.4663.7163.7163.71189
Sep 19, 202464.1764.7763.2164.7764.77729
Sep 18, 202463.7363.7363.2663.2663.262
Sep 17, 202464.1564.1563.3663.3663.36102
Sep 16, 202464.0164.4064.0064.1564.151,457
Sep 13, 202465.0265.4564.7264.9864.98320
Sep 12, 202464.6565.4564.6565.0265.02456
Sep 11, 202463.0664.6662.5064.6664.66245
Sep 10, 202462.5263.3761.8663.3363.33298
Sep 9, 202462.9463.0362.0362.5262.521,835
Sep 6, 202463.3363.6062.0362.0362.03671
Sep 5, 202464.0564.0663.3463.3563.35262
Sep 4, 202464.7064.7063.8964.0664.06505
Sep 3, 202466.9066.9064.0064.7064.70420
Sep 2, 202467.0767.0766.4066.4066.405
Aug 30, 202465.8767.3665.8767.0767.073
Aug 29, 202467.0967.1465.4166.4666.46105
Aug 28, 202466.4966.4965.5865.9365.93133
Aug 27, 202465.3166.0765.3066.0766.0796
Aug 26, 202465.5066.4865.5065.8865.88133
Aug 23, 202466.0066.6065.8566.1766.1716
Aug 22, 202466.5966.7865.7666.1266.12181
Aug 21, 202464.6165.7664.6165.7665.76152
Aug 20, 202464.9165.1664.0765.1665.1669
Aug 19, 202464.8064.8063.7164.5864.58149
Aug 16, 202464.2864.3063.1664.3064.302,974
Aug 15, 202461.9264.2861.9264.1664.16719
Aug 14, 202461.7662.3361.7662.2962.29318
Aug 13, 202461.0561.9761.0561.8261.8252
Aug 12, 202461.2561.3960.0161.0561.0524
Aug 9, 202460.1761.2660.1761.2561.25312
Aug 8, 202461.1861.5560.4061.4061.4025
Aug 7, 202461.7661.9759.6160.1460.14341
Aug 6, 202461.1961.7961.1961.3861.38272
Aug 5, 202462.1962.1960.5561.6761.67661
Aug 2, 202464.1865.7363.4863.6663.661,021
Aug 1, 202467.3567.3565.2966.2066.20514
Jul 31, 202465.0467.5265.0467.3567.35472
Jul 30, 202466.5566.5564.8964.8964.89419
Jul 29, 202466.2667.0766.2666.3366.33446
Jul 26, 202466.9967.6065.6066.9466.942,264
Jul 25, 202466.0766.5365.5866.0266.02651
Jul 24, 202467.3967.3965.9466.5266.521,394
Jul 23, 202467.6267.6267.3967.3967.39711
Jul 22, 202466.4667.3966.4667.3967.39239
Jul 19, 202467.0367.1266.5566.5566.55440
Jul 18, 202467.0067.4566.7366.7366.73168
Jul 17, 202466.3966.6966.3966.6266.62590
Jul 16, 202466.4266.8066.4266.7466.74724
Jul 15, 202466.8966.9466.4266.4266.42228
Jul 12, 202465.3166.5165.2065.2065.209
Jul 11, 202466.1066.1565.9065.9065.90200
Jul 10, 202466.3366.3366.0266.0266.0268
Jul 9, 202466.8166.8566.3966.3966.39120
Jul 8, 202467.8067.8066.8567.0367.03247
Jul 5, 202466.3167.4866.3167.2167.21813
Jul 4, 202467.8267.8266.3166.3266.32105
Jul 3, 202467.8369.6867.6067.8267.82606
Jul 2, 202468.3769.0468.2368.8268.822,416
Jul 1, 202467.4068.3066.6768.2368.231,507
Jun 28, 202467.6567.6566.6066.6066.6026
Jun 27, 202467.0067.5666.6066.6066.602,884
Jun 26, 202466.9367.4165.9167.4167.411,653
Jun 25, 202464.7866.3664.7466.3666.361,123
Jun 24, 202465.3266.7965.1165.3065.303,154
Jun 21, 202466.5066.5066.0066.1866.182,652
Jun 20, 202466.8467.5265.9566.1366.131,911
Jun 19, 202466.0667.4066.0667.4067.40798
Jun 18, 202466.6166.6165.7266.1666.161,908
Jun 17, 202465.1266.5565.1165.3765.371,942
Jun 14, 202464.5564.8964.4864.8964.89786
Jun 13, 202464.6364.7364.2964.3564.35776
Jun 12, 202465.0065.2863.9363.9363.93742
Jun 11, 202463.7864.9063.7264.2864.28985
Jun 10, 202464.0164.1363.9463.9963.99412
Jun 7, 202462.2963.6662.2963.6663.66794
Jun 6, 202462.7163.2762.2962.2962.291,080
Jun 5, 202462.9463.0062.0362.0362.03248
Jun 4, 202462.3062.6162.3062.5962.59245
Jun 3, 202461.9962.1361.2761.2961.291,239
May 31, 202461.3161.5860.0661.5861.58565
May 29, 202460.9261.0660.9261.0661.061,994
May 28, 202460.5060.7360.5060.5560.556
May 27, 202460.6760.6760.6760.6760.673
May 24, 202460.2360.7260.2360.6760.67377
May 22, 202460.1560.1559.4159.4159.41680
May 21, 202459.2260.4359.1759.9759.97856
May 20, 202459.3059.9959.0059.0059.004
May 17, 202460.0260.0259.3559.3559.35620
May 16, 202460.1560.2059.9060.0260.0269
May 15, 202459.8059.9259.6659.9059.90376
May 14, 202459.0159.4058.9059.3959.39270
May 13, 202459.5359.5358.7258.7258.72104
May 10, 202459.5759.7459.5759.7459.74190
May 9, 202459.5259.7559.4659.4659.46294
May 8, 202458.7058.8158.1958.1958.19272
May 7, 202458.3558.5657.9058.4358.43149
May 6, 202458.2258.3558.2258.3558.35216
May 3, 202457.4057.6056.9156.9156.911,122
May 2, 202458.3458.3456.5256.5256.52536
Apr 29, 202457.8357.8357.3157.3157.31364
Apr 26, 202457.7557.8357.7557.8357.83242
Apr 25, 202457.2457.5257.0057.5257.52124