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
2023-11-28	12.340	12.920	12.220	12.710	10.897	789,300
2023-11-27	12.080	12.420	12.000	12.310	10.554	770,200
2023-11-24	12.450	12.460	11.980	12.080	10.357	385,600
2023-11-23	12.480	12.680	12.390	12.430	10.657	363,900
2023-11-22	12.620	12.860	12.460	12.500	10.717	651,500
2023-11-21	12.510	12.700	12.300	12.500	10.717	856,200
2023-11-20	11.890	12.560	11.810	12.530	10.743	898,300
2023-11-17	12.080	12.200	11.840	11.850	10.160	1,021,600
2023-11-16	11.900	12.130	11.740	12.090	10.366	972,500
2023-11-14	11.230	11.880	11.230	11.880	10.186	1,586,100
2023-11-13	11.100	11.330	10.830	10.950	9.388	1,126,800
2023-11-10	10.870	11.270	10.810	11.120	9.534	721,900
2023-11-09	10.900	11.250	10.700	10.750	9.217	1,033,500
2023-11-08	10.840	11.080	10.670	10.850	9.303	598,100
2023-11-07	10.500	10.990	10.490	10.840	9.294	896,900
2023-11-06	11.130	11.180	10.400	10.500	9.003	1,118,200
2023-11-03	10.800	11.320	10.800	11.170	9.577	972,600
2023-11-01	10.380	10.680	10.280	10.630	9.114	908,800
2023-10-31	10.450	10.720	10.230	10.390	8.908	722,900
2023-10-30	10.820	10.910	10.360	10.460	8.968	779,400
2023-10-27	10.790	11.090	10.710	10.800	9.260	973,800
2023-10-26	10.500	10.880	10.500	10.710	9.183	563,400
2023-10-25	10.730	10.890	10.420	10.500	9.003	656,000
2023-10-24	10.710	10.950	10.610	10.800	9.260	1,094,000
2023-10-23	10.550	10.830	10.230	10.630	9.114	1,104,400
2023-10-20	10.380	10.700	10.290	10.600	9.088	944,900
2023-10-19	10.680	10.820	10.420	10.420	8.934	1,240,700
2023-10-18	10.580	10.630	10.300	10.600	9.088	1,083,000
2023-10-17	10.890	10.890	10.520	10.630	9.114	443,700
2023-10-16	10.990	11.100	10.850	10.940	9.380	542,400
2023-10-13	11.460	11.470	10.700	10.930	9.371	1,538,300
2023-10-11	11.530	11.690	11.400	11.490	9.851	1,231,000
2023-10-10	10.790	11.500	10.770	11.500	9.860	1,869,200
2023-10-09	10.780	10.810	10.460	10.740	9.208	879,500
2023-10-06	10.930	10.960	10.510	10.800	9.260	696,700
2023-10-05	11.310	11.490	10.930	10.980	9.414	953,300
2023-10-04	11.610	11.640	11.270	11.400	9.774	611,000
2023-10-03	11.470	11.710	11.420	11.530	9.886	760,300
2023-10-02	12.050	12.050	11.530	11.530	9.886	826,300
2023-09-29	12.350	12.520	12.000	12.120	10.392	629,300
2023-09-28	11.920	12.240	11.860	12.080	10.357	470,100
2023-09-27	12.050	12.250	11.690	11.900	10.203	708,000
2023-09-26	12.130	12.240	12.000	12.050	10.332	815,600
2023-09-25	12.240	12.380	12.120	12.180	10.383	445,700
2023-09-22	12.550	12.550	12.290	12.390	10.562	633,100
2023-09-21	12.620	12.620	12.270	12.440	10.605	787,400
2023-09-20	12.590	13.050	12.550	12.770	10.886	913,300
2023-09-19	12.700	12.750	12.430	12.550	10.699	664,600
2023-09-18	13.690	13.690	12.700	12.700	10.827	1,792,700
2023-09-15	13.210	13.720	12.900	13.720	11.696	1,284,900
2023-09-14	13.730	13.800	13.120	13.240	11.287	946,800
2023-09-13	13.290	14.150	13.270	13.690	11.671	2,081,400
2023-09-12	12.840	13.380	12.600	13.290	11.330	970,500
2023-09-11	13.220	13.270	12.680	12.780	10.895	670,500
2023-09-08	12.940	13.140	12.940	13.030	11.108	707,400
2023-09-06	13.250	13.380	12.950	12.970	11.057	1,053,600
2023-09-05	12.940	13.350	12.800	13.280	11.321	943,100
2023-09-04	12.940	13.240	12.900	12.950	11.040	776,400
2023-09-01	12.700	13.150	12.690	13.030	11.108	966,500
2023-08-31	13.010	13.210	12.190	12.650	10.784	1,604,100

← NewerPage 13 of 21 · 1,245 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.