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
2023-06-06	11.730	12.170	11.630	11.960	10.131	1,407,900
2023-06-02	11.450	11.940	11.340	11.400	9.656	978,600
2023-06-01	11.790	11.790	11.340	11.410	9.665	1,794,600
2023-05-31	11.470	11.770	11.310	11.740	9.944	2,106,700
2023-05-30	11.330	11.500	10.920	11.500	9.741	1,832,800
2023-05-29	11.640	11.640	11.080	11.240	9.521	614,500
2023-05-26	10.810	11.550	10.810	11.470	9.716	1,699,400
2023-05-25	10.800	11.050	10.730	10.800	9.148	1,046,800
2023-05-24	10.900	11.100	10.580	10.690	9.055	704,200
2023-05-23	10.580	11.040	10.390	10.800	9.148	1,518,900
2023-05-22	10.200	10.710	10.170	10.580	8.962	2,000,400
2023-05-19	9.930	10.540	9.810	10.300	8.724	1,554,700
2023-05-18	10.080	10.080	9.730	9.930	8.411	1,495,100
2023-05-17	9.720	10.240	9.410	10.100	8.555	2,717,600
2023-05-16	9.550	10.100	9.160	9.650	8.174	2,519,000
2023-05-15	9.040	9.330	9.040	9.300	7.877	1,236,600
2023-05-12	9.320	9.560	9.020	9.030	7.649	656,400
2023-05-11	9.270	9.450	9.080	9.320	7.894	596,200
2023-05-10	9.410	9.570	9.210	9.250	7.835	542,300
2023-05-09	9.020	9.520	8.970	9.420	7.979	731,700
2023-05-08	9.150	9.440	9.050	9.050	7.666	811,600
2023-05-05	8.880	9.300	8.740	9.160	7.759	855,400
2023-05-04	8.720	8.950	8.690	8.740	7.403	626,300
2023-05-03	8.910	8.970	8.720	8.800	7.454	469,300
2023-05-02	9.140	9.140	8.650	8.830	7.479	765,800
2023-04-28	9.090	9.230	8.940	9.150	7.750	814,900
2023-04-27	9.110	9.170	8.920	9.030	7.649	611,900
2023-04-26	8.800	9.270	8.800	9.110	7.712	887,400
2023-04-25	8.950	8.970	8.650	8.750	7.408	417,100
2023-04-24	8.950	9.100	8.870	8.950	7.577	410,400
2023-04-20	8.770	9.120	8.700	9.040	7.653	613,200
2023-04-19	9.420	9.420	8.690	8.730	7.391	1,438,100
2023-04-18	9.590	9.750	9.260	9.460	8.009	942,400
2023-04-17	9.300	9.480	9.100	9.480	8.025	876,500
2023-04-14	9.070	9.430	8.960	9.310	7.882	653,000
2023-04-13	9.160	9.310	9.050	9.080	7.687	1,976,000
2023-04-12	9.300	9.550	9.040	9.160	7.755	1,973,400
2023-04-11	8.580	9.330	8.580	9.280	7.856	1,836,300
2023-04-10	8.450	8.580	8.320	8.510	7.204	1,153,200
2023-04-06	8.730	9.050	8.480	8.480	7.179	1,879,600
2023-04-05	8.990	9.020	8.740	8.800	7.450	874,400
2023-04-04	9.110	9.360	8.900	8.990	7.611	1,153,700
2023-04-03	9.470	9.540	9.080	9.080	7.687	882,400
2023-03-31	9.860	10.040	9.510	9.690	8.203	1,104,900
2023-03-30	9.610	10.230	9.610	10.000	8.401	1,896,300
2023-03-29	9.760	9.800	9.340	9.510	7.989	720,700
2023-03-28	9.730	10.020	9.550	9.760	8.199	540,300
2023-03-27	9.920	9.960	9.570	9.690	8.140	1,297,000
2023-03-24	9.110	9.940	9.070	9.850	8.275	2,151,900
2023-03-23	9.420	9.460	8.740	9.020	7.577	1,098,500
2023-03-22	9.320	9.570	9.160	9.340	7.846	1,084,000
2023-03-21	9.540	9.720	9.290	9.290	7.804	874,200
2023-03-20	10.300	10.360	9.470	9.530	8.006	2,340,700
2023-03-17	11.200	11.220	10.340	10.340	8.686	4,358,200
2023-03-16	10.950	11.200	10.830	11.040	9.274	1,138,900
2023-03-15	10.800	11.240	10.610	10.950	9.199	1,194,900
2023-03-14	10.990	11.140	10.790	10.910	9.165	802,100
2023-03-13	10.950	11.320	10.910	11.010	9.249	759,500
2023-03-10	11.580	11.620	11.010	11.130	9.350	1,116,700
2023-03-09	11.490	11.820	11.360	11.590	9.736	2,183,900

← NewerPage 15 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.