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
2023-08-30	13.110	13.360	12.920	13.010	11.091	593,500
2023-08-29	12.780	13.180	12.540	13.120	11.185	913,400
2023-08-28	13.330	13.430	12.630	12.750	10.869	1,663,700
2023-08-25	13.560	13.660	13.130	13.350	11.381	1,040,200
2023-08-24	13.480	13.590	13.280	13.520	11.526	1,824,200
2023-08-23	12.950	13.560	12.890	13.460	11.475	1,448,200
2023-08-22	12.440	13.020	12.360	12.860	10.963	1,147,600
2023-08-21	12.400	12.480	12.000	12.290	10.477	891,100
2023-08-18	12.100	12.360	11.850	12.360	10.537	868,600
2023-08-17	13.090	13.090	11.990	12.080	10.298	1,864,300
2023-08-16	12.900	13.380	12.880	12.980	11.065	1,138,000
2023-08-15	13.000	13.120	12.770	12.980	11.065	813,000
2023-08-14	12.790	13.130	12.590	13.010	11.091	1,196,000
2023-08-11	12.970	12.970	12.100	12.560	10.707	1,918,100
2023-08-10	12.800	12.960	12.630	12.960	11.048	866,500
2023-08-09	12.800	12.860	12.620	12.750	10.869	496,900
2023-08-08	12.740	12.920	12.490	12.800	10.912	664,800
2023-08-07	12.760	12.930	12.510	12.800	10.912	736,800
2023-08-04	12.800	13.090	12.780	12.880	10.980	654,600
2023-08-03	13.000	13.020	12.650	12.700	10.827	722,900
2023-08-02	12.700	12.990	12.690	12.820	10.929	658,100
2023-08-01	12.450	12.890	12.380	12.710	10.835	781,700
2023-07-31	12.970	12.970	12.440	12.440	10.605	992,500
2023-07-28	12.700	12.850	12.460	12.760	10.878	784,000
2023-07-27	12.420	12.930	12.360	12.590	10.733	1,692,000
2023-07-26	12.260	12.510	12.030	12.390	10.562	740,000
2023-07-25	12.180	12.480	12.120	12.210	10.409	410,900
2023-07-24	11.960	12.200	11.950	12.180	10.383	379,300
2023-07-21	12.020	12.170	11.920	11.960	10.196	460,300
2023-07-20	11.800	12.110	11.710	11.950	10.187	631,300
2023-07-19	11.860	11.870	11.590	11.800	10.059	436,100
2023-07-18	11.630	11.990	11.450	11.890	10.136	762,400
2023-07-17	11.680	11.750	11.370	11.710	9.983	716,000
2023-07-14	11.980	11.980	11.480	11.850	10.102	987,800
2023-07-13	11.740	12.060	11.710	11.980	10.213	523,000
2023-07-12	11.760	11.950	11.640	11.710	9.983	572,100
2023-07-11	11.800	11.810	11.290	11.690	9.966	838,300
2023-07-10	12.220	12.230	11.750	11.900	10.145	589,000
2023-07-07	11.670	12.240	11.610	12.150	10.358	1,731,400
2023-07-06	11.500	11.770	11.360	11.550	9.846	642,400
2023-07-05	11.400	11.730	11.280	11.510	9.812	1,359,800
2023-07-04	12.000	12.000	11.540	11.580	9.872	730,600
2023-07-03	11.380	12.040	11.380	11.870	10.119	1,151,800
2023-06-30	11.060	11.460	11.020	11.270	9.608	861,300
2023-06-29	10.520	11.090	10.520	10.990	9.369	1,114,600
2023-06-28	11.050	11.170	10.560	10.560	9.002	2,333,600
2023-06-27	11.730	11.750	11.040	11.050	9.420	688,100
2023-06-26	11.890	11.890	11.650	11.750	10.017	560,300
2023-06-23	12.040	12.050	11.840	11.870	10.054	522,200
2023-06-22	12.060	12.060	11.820	11.990	10.156	799,800
2023-06-21	11.930	12.240	11.860	12.150	10.291	1,711,100
2023-06-20	11.930	12.030	11.830	11.900	10.080	978,600
2023-06-19	11.940	12.040	11.820	11.950	10.122	426,600
2023-06-16	11.890	11.990	11.500	11.950	10.122	1,089,100
2023-06-15	11.950	12.080	11.870	11.950	10.122	407,000
2023-06-14	11.770	12.050	11.680	11.960	10.131	827,300
2023-06-13	11.930	12.000	11.460	11.720	9.927	919,200
2023-06-12	12.100	12.180	11.810	11.900	10.080	905,600
2023-06-09	12.080	12.580	11.810	12.100	10.249	1,107,100
2023-06-07	12.050	12.220	11.800	12.010	10.173	1,072,600

← NewerPage 14 of 21 · 1,244 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.