Mills Estruturas e Serviços de Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.700	11.770	11.500	11.500	10.070	620,500
2024-08-15	11.780	11.940	11.490	11.620	10.175	862,000
2024-08-14	11.490	11.800	11.390	11.700	10.245	1,218,000
2024-08-13	11.310	11.460	11.230	11.340	9.930	534,400
2024-08-12	11.370	11.370	11.160	11.210	9.816	394,100
2024-08-09	11.280	11.400	11.100	11.200	9.807	525,000
2024-08-08	11.010	11.150	10.960	11.070	9.693	480,700
2024-08-07	10.800	11.000	10.720	10.960	9.597	687,400
2024-08-06	10.830	10.830	10.610	10.710	9.378	552,500
2024-08-05	10.850	10.890	10.670	10.700	9.369	887,200
2024-08-02	11.050	11.240	11.000	11.170	9.781	615,700
2024-08-01	11.240	11.390	11.050	11.130	9.746	1,982,500
2024-07-31	10.920	11.300	10.920	11.110	9.728	955,500
2024-07-30	11.110	11.110	10.860	10.930	9.571	653,200
2024-07-29	11.290	11.300	11.140	11.140	9.755	473,800
2024-07-26	11.210	11.310	11.050	11.300	9.895	513,300
2024-07-25	11.230	11.250	11.000	11.070	9.693	779,400
2024-07-24	11.320	11.320	11.120	11.170	9.781	708,900
2024-07-23	11.490	11.490	11.280	11.320	9.912	550,500
2024-07-22	11.390	11.570	11.280	11.470	10.044	696,500
2024-07-19	11.500	11.500	11.230	11.270	9.868	555,600
2024-07-18	11.500	11.500	11.170	11.270	9.868	1,382,900
2024-07-17	11.390	11.460	11.300	11.450	10.026	1,711,200
2024-07-16	11.330	11.650	10.940	11.390	9.974	984,000
2024-07-15	11.690	11.690	11.370	11.380	9.965	441,700
2024-07-12	11.510	11.610	11.500	11.520	10.087	545,800
2024-07-11	11.510	11.750	11.300	11.510	10.079	1,020,200
2024-07-10	11.520	11.710	11.250	11.260	9.860	864,100
2024-07-09	11.230	11.500	11.070	11.500	10.070	1,160,500
2024-07-08	11.280	11.280	11.010	11.220	9.825	1,206,300
2024-07-05	11.230	11.300	10.900	11.300	9.895	1,544,900
2024-07-04	10.870	11.320	10.770	11.210	9.816	1,536,100
2024-07-03	10.490	10.810	10.420	10.660	9.334	1,054,800
2024-07-02	10.280	10.360	10.220	10.240	8.967	861,000
2024-07-01	10.550	10.550	10.250	10.280	9.002	955,800
2024-06-28	10.600	10.640	10.400	10.490	9.185	673,600
2024-06-27	10.520	10.700	10.430	10.700	9.369	556,300
2024-06-26	10.630	10.750	10.340	10.430	9.051	1,165,900
2024-06-25	10.570	10.780	10.530	10.660	9.250	811,100
2024-06-24	10.570	10.830	10.440	10.620	9.216	1,205,200
2024-06-21	10.280	10.610	10.280	10.480	9.094	584,600
2024-06-20	10.470	10.710	10.420	10.430	9.051	1,222,300
2024-06-19	10.380	10.490	10.190	10.430	9.051	831,700
2024-06-18	10.110	10.500	10.080	10.380	9.007	885,600
2024-06-17	10.150	10.250	10.050	10.110	8.773	973,600
2024-06-14	10.120	10.470	10.110	10.210	8.860	1,106,200
2024-06-13	10.500	10.510	10.050	10.160	8.816	1,832,700
2024-06-12	10.990	11.000	10.470	10.480	9.094	1,620,600
2024-06-11	10.790	10.940	10.700	10.800	9.372	781,000
2024-06-10	11.110	11.110	10.630	10.700	9.285	1,063,000
2024-06-07	11.480	11.480	11.050	11.060	9.597	1,200,200
2024-06-06	11.580	11.610	11.400	11.490	9.971	1,261,300
2024-06-05	11.760	11.810	11.500	11.500	9.979	960,200
2024-06-04	11.940	11.940	11.530	11.760	10.205	1,349,000
2024-06-03	11.920	12.090	11.850	11.880	10.309	1,262,600
2024-05-31	12.230	12.230	11.810	11.960	10.378	1,583,300
2024-05-29	12.270	12.270	12.100	12.200	10.587	967,600
2024-05-28	12.390	12.510	12.220	12.240	10.621	871,300
2024-05-27	12.320	12.430	12.270	12.370	10.734	869,900
2024-05-24	12.770	12.820	12.300	12.390	10.752	1,213,000

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.6596 BRL
2025-11-17	0.1877 BRL
2025-08-19	0.2158 BRL
2025-04-11	0.0606 BRL
2024-12-30	0.2288 BRL
2024-08-19	0.2135 BRL
2024-06-27	0.0939 BRL
2024-05-02	0.0066 BRL
2024-03-26	0.0806 BRL
2023-12-27	0.0708 BRL
2023-09-26	0.0696 BRL
2023-06-26	0.0760 BRL
2023-04-27	0.0050 BRL
2023-03-31	0.0767 BRL
2022-12-06	0.0636 BRL
2022-09-06	0.0566 BRL
2022-06-08	0.0889 BRL
2022-04-29	0.0533 BRL
2021-11-17	0.0824 BRL
2021-08-17	0.0814 BRL
2021-05-26	0.0235 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.