Fundo Invest Financeiro Sudameris Millenium Historical Data - MILL11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Invest Financeiro Sudameris Millenium (MILL11)
Fundo Invest Financeiro Sudameris Millenium (MILL11) Historical

Fundo Invest Financeiro Sudameris Millenium (MILL11)

57.31

-0.52

(-0.90%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.74	-1.27476313523	58.05	58.05	56.44	671	57.43995532	FU
4	-1.29	-2.20136518771	58.6	59.35	56.44	431	57.70635044	FU
12	1.36	2.43074173369	55.95	59.35	53.07	5447	55.71273021	FU
26	11.72	25.7073919719	45.59	59.35	45.06	4640	53.57252421	FU
52	12.34	27.4405158995	44.97	59.35	42.45	4799	50.25859376	FU
156	7.23	14.4369009585	50.08	65.5	34.95	3342	48.5028681	FU
260	7.23	14.4369009585	50.08	65.5	34.95	3342	48.5028681	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	57.31	-0.52	-0.90	57.83	57.83	57.31	364
1714167000	57.83	0.31	0.54	57.75	57.83	57.75	242
1714080540	57.52	-0.25	-0.43	57.24	57.52	57	124
1713994200	57.77	0.25	0.43	57.64	57.94	57.06	163
1713907800	57.52	1.08	1.91	57.06	57.79	56.44	2472
1713821340	56.44	-0.83	-1.45	58.05	58.05	56.44	356
1713562200	57.27	-1.54	-2.62	58.81	58.81	57.14	648
1713475800	58.81	0.13	0.22	58.88	59.35	58.81	654
1713389400	58.68	-0.57	-0.96	58.68	58.68	58.68	95
1713302940	59.25	1.2	2.07	59.28	59.35	59.23	390
1713216600	58.05	-0.01	-0.02	57.45	59.26	57.45	609
1712957400	58.06	-0.94	-1.59	59	59	57.79	294
1712870940	59	1.18	2.04	57.9	59	57.24	60
1712784540	57.82	0.93	1.63	57.48	57.82	56.92	221
1712698140	56.89	-0.58	-1.01	58.19	58.19	56.82	74
1712611740	57.47	-0.43	-0.74	57.41	57.63	56.85	1617
1712352600	57.9	0.94	1.65	57.53	57.93	57.44	122
1712266140	56.96	-0.68	-1.18	57.66	58.14	56.96	303
1712179740	57.64	0.01	0.02	58.4	58.4	57.64	64
1712093400	57.63	-0.02	-0.03	57.63	57.63	57.63	2
1712006940	57.65	-0.45	-0.77	58.6	58.6	57.65	102
1711661400	58.1	0.35	0.61	57.93	58.1	57.25	413
1711574940	57.75	-0.1	-0.17	58.05	58.05	57.25	188
1711488540	57.85	0.01	0.02	57.39	58.64	57.39	474
1711402140	57.84	-0.35	-0.60	58	58	57.83	450
1711143000	58.19	0.04	0.07	58.15	58.3	57.46	136
1711056600	58.15	0.22	0.38	57.93	58.4	57.35	88
1710970200	57.93	-0.07	-0.12	57.74	57.93	57.74	3
1710883740	58	0.35	0.61	57.1	58	57.04	1220
1710797400	57.65	0.96	1.69	57.9	57.9	56.81	165
1710538200	56.69	-0.63	-1.10	57.32	57.32	56.69	133
1710451740	57.32	-0.12	-0.21	56.9	57.34	56.9	30
1710365400	57.44	-0.08	-0.14	57.52	57.52	56.75	392
1710278940	57.52	1.01	1.79	57.32	57.52	56.63	19
1710192600	56.51	-0.34	-0.60	56.54	56.82	56.44	481
1709933400	56.85	0.06	0.11	57	57.07	56.19	54
1709847000	56.79	0.5	0.89	56.29	56.92	56	173
1709760540	56.29	0.11	0.20	56.4	56.4	55.6	9
1709674200	56.18	-0.08	-0.14	56.27	56.27	55.95	214
1709587740	56.26	-0.6	-1.06	56.86	57.35	56.26	1808
1709328600	56.86	0.35	0.62	55.86	56.9	55.86	16
1709242200	56.51	0.19	0.34	56.5	56.9	55.65	154
1709155800	56.32	0.14	0.25	55.55	56.82	55.55	273
1709069400	56.18	0.86	1.55	55.33	56.76	55.33	114293
1708983000	55.32	-1.62	-2.85	56.41	56.41	55.05	117205
1708723800	56.94	0.32	0.57	57.01	57.01	56.81	105
1708637400	56.62	1.64	2.98	54.98	57	54.05	1994
1708550940	54.98	0.1	0.18	54.88	54.98	54.3	205
1708464600	54.88	-0.72	-1.29	55.82	55.82	53.07	40816
1708378200	55.6	0	0.00	55.98	56.99	55.6	254
1708119000	55.6	-0.47	-0.84	56.35	56.35	55.13	18284
1708032600	56.07	-0.42	-0.74	56.49	56.49	55.67	330
1707946200	56.49	0.76	1.36	55.96	56.49	55.96	287
1707514200	55.73	-0.23	-0.41	55.71	55.73	55.5	26
1707427800	55.96	0.49	0.88	55.95	55.96	54.89	84
1707341400	55.47	0.6	1.09	55.74	55.74	54.51	245
1707255000	54.87	-0.34	-0.62	55.95	55.95	54.34	176
1707168600	55.21	-0.11	-0.20	55.95	55.95	55	673
1706909400	55.32	1.6	2.98	53.61	55.41	53.61	1705
1706822940	53.72	0.24	0.45	53.5	53.72	52.67	1225
1706736600	53.48	-0.76	-1.40	54.11	54.11	53.42	1081
1706650200	54.24	-0.13	-0.24	54.5	54.5	54.06	365

Fundo Invest Financeiro ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions