Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MIB3S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 18.29 | -0.06 | -0.33% | 18.44 | 18.498 | 18.29 | 689 |
| Jul 25 2024 | 18.35 | 0.96 | 5.52% | 18.23 | 18.804 | 18.22 | 39,666 |
| Jul 24 2024 | 17.39 | 0.17 | 0.99% | 17.35 | 17.80 | 17.30 | 18,438 |
| Jul 23 2024 | 17.22 | 0.22 | 1.29% | 17.15 | 17.26 | 16.82 | 6,980 |
| Jul 22 2024 | 17.00 | -0.93 | -5.21% | 17.43 | 17.446 | 17.00 | 9,478 |
| Jul 19 2024 | 17.934 | 0.54 | 3.13% | 17.72 | 17.934 | 17.72 | 2,261 |
| Jul 18 2024 | 17.39 | -0.27 | -1.51% | 17.44 | 17.44 | 17.14 | 6,447 |
| Jul 17 2024 | 17.656 | 0.06 | 0.32% | 17.74 | 17.87 | 17.562 | 679 |
| Jul 16 2024 | 17.60 | -0.05 | -0.27% | 18.086 | 18.13 | 17.60 | 11,361 |
| Jul 15 2024 | 17.648 | 0.35 | 2.04% | 17.60 | 17.648 | 17.392 | 1,024 |
| Jul 12 2024 | 17.296 | -0.33 | -1.89% | 17.478 | 17.54 | 17.296 | 5,018 |
| Jul 11 2024 | 17.63 | -0.15 | -0.82% | 17.698 | 17.88 | 17.50 | 4,392 |
| Jul 10 2024 | 17.776 | -0.76 | -4.09% | 18.328 | 18.40 | 17.776 | 7,347 |
| Jul 09 2024 | 18.534 | 0.53 | 2.97% | 18.012 | 18.534 | 18.012 | 3,062 |
| Jul 08 2024 | 18.00 | -0.25 | -1.39% | 18.278 | 18.278 | 17.67 | 4,220 |
| Jul 05 2024 | 18.254 | 0.11 | 0.60% | 17.90 | 18.47 | 17.766 | 6,837 |
| Jul 04 2024 | 18.146 | -0.27 | -1.49% | 18.20 | 18.20 | 17.99 | 2,533 |
| Jul 03 2024 | 18.42 | -0.63 | -3.31% | 18.70 | 18.70 | 18.25 | 4,773 |
| Jul 02 2024 | 19.05 | 0.41 | 2.19% | 18.91 | 19.394 | 18.906 | 2,153 |
| Jul 01 2024 | 18.642 | -1.04 | -5.26% | 18.22 | 18.998 | 18.22 | 6,315 |
| Jun 28 2024 | 19.678 | 0.14 | 0.70% | 19.69 | 19.80 | 19.21 | 2,929 |
| Jun 27 2024 | 19.542 | 0.66 | 3.51% | 18.99 | 19.542 | 18.962 | 1,317 |
| Jun 26 2024 | 18.88 | 0.22 | 1.18% | 18.672 | 19.10 | 18.672 | 2,625 |
| Jun 25 2024 | 18.66 | 0.26 | 1.41% | 18.55 | 18.72 | 18.49 | 2,580 |
| Jun 24 2024 | 18.40 | -1.14 | -5.83% | 19.17 | 19.17 | 18.40 | 3,171 |
| Jun 21 2024 | 19.54 | 0.54 | 2.84% | 19.10 | 19.594 | 19.10 | 2,380 |
| Jun 20 2024 | 19.00 | -0.61 | -3.11% | 19.40 | 19.40 | 19.00 | 2,571 |
| Jun 19 2024 | 19.61 | 0.10 | 0.51% | 19.608 | 19.67 | 19.242 | 2,488 |
| Jun 18 2024 | 19.51 | -0.79 | -3.89% | 19.57 | 19.80 | 19.44 | 2,970 |
| Jun 17 2024 | 20.30 | -0.41 | -1.96% | 20.05 | 20.775 | 20.00 | 4,037 |
| Jun 14 2024 | 20.705 | 1.57 | 8.18% | 19.266 | 20.935 | 19.266 | 16,747 |
| Jun 13 2024 | 19.14 | 1.18 | 6.58% | 18.15 | 19.14 | 18.15 | 9,940 |
| Jun 12 2024 | 17.958 | -0.70 | -3.77% | 18.324 | 18.442 | 17.916 | 3,032 |
| Jun 11 2024 | 18.662 | 0.83 | 4.67% | 17.658 | 18.89 | 17.658 | 3,630 |
| Jun 10 2024 | 17.83 | 0.34 | 1.97% | 17.916 | 18.052 | 17.742 | 2,097 |
| Jun 07 2024 | 17.486 | 0.27 | 1.56% | 17.19 | 17.738 | 17.19 | 3,010 |
| Jun 06 2024 | 17.218 | -0.48 | -2.73% | 17.578 | 17.68 | 17.218 | 5,250 |
| Jun 05 2024 | 17.702 | -0.10 | -0.58% | 17.87 | 17.87 | 17.378 | 2,560 |
| Jun 04 2024 | 17.806 | 0.38 | 2.18% | 17.784 | 18.178 | 17.784 | 2,475 |
| Jun 03 2024 | 17.426 | -0.42 | -2.34% | 17.20 | 17.50 | 17.20 | 5,230 |
| May 31 2024 | 17.844 | 0.02 | 0.12% | 17.792 | 17.846 | 17.75 | 1,135 |
| May 30 2024 | 17.822 | -0.38 | -2.08% | 18.062 | 18.062 | 17.822 | 4,137 |
| May 29 2024 | 18.20 | 0.73 | 4.18% | 17.724 | 18.30 | 17.724 | 3,426 |
| May 28 2024 | 17.47 | -0.03 | -0.17% | 17.206 | 17.502 | 17.206 | 220 |
| May 27 2024 | 17.50 | -0.40 | -2.26% | 17.67 | 17.768 | 17.50 | 1,210 |
| May 24 2024 | 17.904 | 0.05 | 0.26% | 18.152 | 18.414 | 17.888 | 4,032 |
| May 23 2024 | 17.858 | 0.09 | 0.52% | 17.554 | 17.858 | 17.536 | 1,615 |
| May 22 2024 | 17.766 | 0.19 | 1.06% | 17.62 | 17.776 | 17.62 | 2,900 |
| May 21 2024 | 17.58 | 0.41 | 2.36% | 17.52 | 17.772 | 17.50 | 3,645 |
| May 20 2024 | 17.174 | 0.19 | 1.14% | 16.92 | 17.174 | 16.92 | 171 |
| May 17 2024 | 16.98 | -0.08 | -0.45% | 17.09 | 17.09 | 16.98 | 7,596 |
| May 16 2024 | 17.056 | -0.06 | -0.33% | 17.11 | 17.61 | 16.968 | 17,491 |
| May 15 2024 | 17.112 | 0.13 | 0.78% | 16.77 | 17.46 | 16.64 | 19,271 |
| May 14 2024 | 16.98 | -0.93 | -5.19% | 17.388 | 18.00 | 15.00 | 45,290 |
| May 13 2024 | 17.91 | -0.34 | -1.86% | 18.20 | 18.20 | 17.91 | 4,820 |
| May 10 2024 | 18.25 | -0.40 | -2.17% | 18.40 | 18.40 | 18.05 | 6,863 |
| May 09 2024 | 18.654 | -0.29 | -1.55% | 18.968 | 19.106 | 18.654 | 2,200 |
| May 08 2024 | 18.948 | 0.15 | 0.79% | 18.72 | 19.23 | 18.72 | 7,170 |
| May 07 2024 | 18.80 | -0.43 | -2.24% | 18.95 | 19.048 | 18.598 | 14,683 |
| May 06 2024 | 19.23 | -0.61 | -3.06% | 19.416 | 19.416 | 19.21 | 6,623 |
| May 03 2024 | 19.838 | 0.32 | 1.66% | 19.53 | 19.90 | 19.40 | 2,405 |
| May 02 2024 | 19.514 | -0.09 | -0.44% | 19.49 | 19.64 | 19.228 | 895 |
| Apr 30 2024 | 19.60 | 0.74 | 3.93% | 18.75 | 19.60 | 18.75 | 7,750 |
