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
2024-02-27	12.390	12.570	12.350	12.500	10.774	467,300
2024-02-26	12.200	12.330	12.180	12.250	10.559	336,900
2024-02-23	12.390	12.470	12.220	12.220	10.533	659,800
2024-02-22	12.300	12.500	12.240	12.420	10.705	1,305,600
2024-02-21	12.430	12.630	12.250	12.300	10.602	829,500
2024-02-20	12.200	12.850	12.030	12.530	10.800	2,252,300
2024-02-19	11.910	12.310	11.810	12.250	10.559	856,600
2024-02-16	12.020	12.120	11.880	11.930	10.283	758,900
2024-02-15	12.090	12.190	11.980	12.000	10.343	1,160,900
2024-02-14	12.280	12.280	12.030	12.090	10.421	814,900
2024-02-09	12.450	12.580	12.210	12.280	10.585	577,600
2024-02-08	12.750	12.780	12.410	12.410	10.697	632,100
2024-02-07	12.660	12.870	12.580	12.770	11.007	558,000
2024-02-06	12.640	13.100	12.640	12.680	10.930	937,900
2024-02-05	12.830	13.040	12.570	12.640	10.895	609,700
2024-02-02	13.020	13.210	12.810	12.880	11.102	546,200
2024-02-01	13.050	13.220	12.710	13.100	11.292	1,054,700
2024-01-31	12.540	13.320	12.520	13.100	11.292	1,729,400
2024-01-30	12.700	12.830	12.450	12.550	10.818	866,000
2024-01-29	12.810	12.870	12.600	12.760	10.999	455,800
2024-01-26	13.220	13.220	12.680	12.820	11.050	918,300
2024-01-25	13.190	13.300	13.060	13.210	11.386	370,800
2024-01-24	12.980	13.200	12.980	13.090	11.283	496,900
2024-01-23	12.930	13.040	12.790	12.950	11.162	487,900
2024-01-22	13.110	13.150	12.650	12.780	11.016	741,900
2024-01-19	13.050	13.140	12.760	13.080	11.274	605,700
2024-01-18	13.170	13.240	12.940	13.060	11.257	657,100
2024-01-17	13.110	13.220	13.040	13.170	11.352	647,800
2024-01-16	13.160	13.190	12.840	13.130	11.317	869,600
2024-01-15	13.100	13.300	12.980	13.180	11.361	238,500
2024-01-12	13.020	13.210	12.780	13.100	11.292	1,259,100
2024-01-11	13.410	13.410	12.770	12.960	11.171	1,139,900
2024-01-10	13.580	13.660	13.290	13.400	11.550	373,200
2024-01-09	13.600	13.670	13.430	13.570	11.697	884,600
2024-01-08	13.700	13.840	13.530	13.700	11.809	993,200
2024-01-05	13.560	13.870	13.410	13.700	11.809	1,156,500
2024-01-04	13.750	13.990	13.400	13.550	11.679	1,308,400
2024-01-03	13.120	13.770	13.120	13.670	11.783	2,748,200
2024-01-02	13.590	13.610	13.050	13.230	11.404	1,055,400
2023-12-28	13.520	13.620	13.360	13.580	11.705	888,600
2023-12-27	13.310	13.670	13.280	13.550	11.679	648,900
2023-12-26	13.640	13.720	13.180	13.370	11.463	831,600
2023-12-22	13.540	13.740	13.340	13.680	11.729	1,855,900
2023-12-21	13.330	13.680	13.250	13.560	11.626	653,300
2023-12-20	13.280	13.480	13.170	13.300	11.403	414,500
2023-12-19	13.320	13.590	13.220	13.280	11.386	601,800
2023-12-18	13.380	13.420	13.110	13.220	11.335	739,000
2023-12-15	13.250	13.370	13.120	13.300	11.403	450,900
2023-12-14	13.390	13.640	13.120	13.250	11.360	933,700
2023-12-13	13.120	13.510	12.930	13.310	11.412	795,900
2023-12-12	12.770	13.120	12.740	13.120	11.249	421,900
2023-12-11	12.800	13.130	12.770	12.820	10.992	594,300
2023-12-08	12.840	13.000	12.750	12.870	11.035	565,000
2023-12-07	12.810	12.850	12.610	12.850	11.017	684,100
2023-12-06	12.720	13.010	12.570	12.700	10.889	436,900
2023-12-05	12.570	12.880	12.500	12.680	10.872	531,800
2023-12-04	12.650	12.720	12.290	12.540	10.752	881,300
2023-12-01	12.810	12.820	12.460	12.660	10.855	599,000
2023-11-30	12.520	12.810	12.360	12.810	10.983	490,400
2023-11-29	12.720	12.890	12.420	12.560	10.769	468,700

← NewerPage 12 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.