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
2024-05-23	12.940	12.950	12.620	12.770	11.081	1,262,000
2024-05-22	12.960	13.030	12.730	12.800	11.107	1,051,500
2024-05-21	13.000	13.070	12.800	13.000	11.281	1,107,500
2024-05-20	13.000	13.150	12.980	13.060	11.333	1,806,300
2024-05-17	13.080	13.080	12.950	13.000	11.281	1,359,200
2024-05-16	13.020	13.150	13.000	13.070	11.342	2,579,200
2024-05-15	12.960	13.130	12.960	13.020	11.298	2,163,600
2024-05-14	13.060	13.200	12.980	13.030	11.307	3,640,700
2024-05-13	13.070	13.150	12.990	13.050	11.324	911,500
2024-05-10	13.180	13.200	12.930	13.050	11.324	1,829,600
2024-05-09	13.700	13.800	13.030	13.140	11.402	3,678,000
2024-05-08	13.730	13.990	13.700	13.910	12.071	775,200
2024-05-07	13.790	13.920	13.580	13.820	11.992	651,700
2024-05-06	13.850	13.980	13.730	13.800	11.975	621,600
2024-05-03	13.870	14.100	13.750	13.860	12.027	1,296,400
2024-05-02	13.360	13.900	13.360	13.810	11.984	1,529,700
2024-04-30	13.490	13.500	13.220	13.270	11.510	1,031,100
2024-04-29	13.450	13.560	13.280	13.450	11.666	914,800
2024-04-26	13.470	13.610	13.420	13.470	11.683	909,700
2024-04-25	13.360	13.360	12.850	13.320	11.553	924,500
2024-04-24	13.450	13.580	13.230	13.340	11.570	719,300
2024-04-23	13.390	13.590	13.260	13.480	11.692	1,332,100
2024-04-22	13.210	13.500	13.060	13.500	11.709	1,823,900
2024-04-19	13.070	13.500	13.020	13.220	11.466	1,612,600
2024-04-18	12.940	13.300	12.940	13.040	11.310	1,194,700
2024-04-17	12.850	13.310	12.850	12.990	11.267	1,093,300
2024-04-16	12.730	13.220	12.600	12.860	11.154	2,603,400
2024-04-15	13.220	13.220	12.850	12.850	11.145	1,578,900
2024-04-12	13.250	13.250	12.960	13.220	11.466	1,175,800
2024-04-11	13.290	13.430	13.200	13.260	11.501	283,400
2024-04-10	13.600	13.600	13.200	13.370	11.596	606,900
2024-04-09	13.400	13.630	13.370	13.560	11.761	903,800
2024-04-08	13.220	13.470	13.120	13.340	11.570	636,100
2024-04-05	13.350	13.540	13.140	13.260	11.501	791,100
2024-04-04	13.260	13.690	13.260	13.330	11.562	928,900
2024-04-03	13.320	13.470	13.020	13.260	11.501	1,110,800
2024-04-02	13.640	13.640	12.990	13.380	11.605	1,456,300
2024-04-01	13.450	13.710	13.450	13.580	11.779	731,400
2024-03-28	13.590	13.750	13.450	13.510	11.718	436,900
2024-03-27	13.410	13.760	13.120	13.590	11.787	894,800
2024-03-26	13.030	13.690	12.950	13.500	11.709	1,209,600
2024-03-25	13.150	13.150	12.850	12.970	11.180	476,300
2024-03-22	13.190	13.230	12.960	13.060	11.257	628,300
2024-03-21	13.610	13.650	13.190	13.300	11.464	647,200
2024-03-20	13.340	13.840	13.200	13.630	11.748	2,128,400
2024-03-19	12.930	13.140	12.770	13.050	11.249	342,600
2024-03-18	12.990	12.990	12.740	12.900	11.119	394,900
2024-03-15	12.950	12.990	12.800	12.830	11.059	505,500
2024-03-14	13.380	13.450	12.800	12.890	11.111	1,165,000
2024-03-13	13.540	13.560	13.170	13.370	11.524	1,711,400
2024-03-12	13.550	13.690	13.340	13.500	11.636	719,500
2024-03-11	13.330	13.540	13.310	13.500	11.636	646,600
2024-03-08	13.200	13.480	13.110	13.350	11.507	541,200
2024-03-07	13.200	13.470	13.100	13.380	11.533	842,500
2024-03-06	13.240	13.390	13.120	13.200	11.378	863,100
2024-03-05	12.680	13.170	12.560	13.150	11.335	1,057,400
2024-03-04	12.710	12.770	12.310	12.690	10.938	898,300
2024-03-01	12.490	12.730	12.440	12.690	10.938	968,200
2024-02-29	12.310	12.450	12.130	12.450	10.731	769,000
2024-02-28	12.470	12.600	12.310	12.330	10.628	552,200

← NewerPage 11 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.