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
2023-03-08	11.110	11.660	11.000	11.490	9.652	1,559,400
2023-03-07	10.610	11.180	10.250	11.020	9.258	1,690,500
2023-03-06	10.630	10.760	10.400	10.610	8.913	733,900
2023-03-03	10.560	10.840	10.400	10.640	8.938	902,700
2023-03-02	10.600	10.830	10.100	10.550	8.863	1,222,400
2023-03-01	11.630	11.630	9.950	10.510	8.829	3,789,600
2023-02-28	11.230	11.470	11.110	11.330	9.518	1,402,900
2023-02-27	11.310	11.310	10.990	11.150	9.367	935,100
2023-02-24	11.140	11.860	11.060	11.230	9.434	1,496,800
2023-02-23	10.760	11.190	10.600	11.140	9.358	970,600
2023-02-22	10.630	10.770	10.340	10.760	9.039	686,800
2023-02-17	10.590	10.840	10.420	10.800	9.073	444,600
2023-02-16	10.480	10.840	10.350	10.590	8.896	772,100
2023-02-15	10.010	10.650	9.900	10.490	8.812	751,100
2023-02-14	10.100	10.300	9.840	10.010	8.409	719,100
2023-02-13	10.300	10.560	10.010	10.040	8.434	459,900
2023-02-10	9.870	10.370	9.830	10.240	8.602	771,000
2023-02-08	10.890	11.200	10.580	10.740	9.022	949,900
2023-02-07	10.730	11.040	10.620	10.900	9.157	962,000
2023-02-06	10.760	10.870	10.530	10.670	8.964	1,019,700
2023-02-03	10.650	10.800	10.470	10.720	9.006	858,300
2023-02-02	10.380	10.940	10.360	10.650	8.947	731,300
2023-02-01	10.400	10.730	9.960	10.370	8.712	1,380,300
2023-01-31	10.560	10.790	10.480	10.520	8.838	687,000
2023-01-30	10.560	10.670	10.420	10.560	8.871	411,200
2023-01-27	10.650	10.730	10.300	10.530	8.846	770,100
2023-01-26	11.000	11.000	10.560	10.610	8.913	586,900
2023-01-25	10.490	11.470	10.350	10.990	9.232	1,110,300
2023-01-24	10.430	10.710	10.290	10.490	8.812	682,000
2023-01-23	10.190	10.810	10.130	10.430	8.762	1,000,500
2023-01-20	10.150	10.160	9.770	10.110	8.493	334,800
2023-01-19	9.920	10.250	9.790	10.160	8.535	742,400
2023-01-18	10.210	10.340	10.010	10.010	8.409	592,900
2023-01-17	9.810	10.200	9.670	10.110	8.493	881,900
2023-01-16	9.600	9.740	9.530	9.730	8.174	460,400
2023-01-13	9.910	10.010	9.690	9.690	8.140	749,600
2023-01-12	10.330	10.330	9.910	9.990	8.392	750,000
2023-01-11	10.180	10.380	10.000	10.270	8.628	758,600
2023-01-10	9.600	10.200	9.390	10.180	8.552	1,214,500
2023-01-09	9.780	9.890	9.420	9.690	8.140	839,100
2023-01-06	9.810	10.040	9.700	9.880	8.300	1,008,200
2023-01-05	9.900	10.250	9.680	9.810	8.241	1,240,800
2023-01-04	9.820	10.060	9.700	9.830	8.258	887,900
2023-01-03	10.210	10.360	9.600	9.790	8.224	1,410,000
2023-01-02	11.250	11.250	10.000	10.210	8.577	1,084,900
2022-12-29	11.730	11.900	11.000	11.430	9.602	2,055,900
2022-12-28	10.900	11.670	10.790	11.610	9.753	747,100
2022-12-27	11.430	11.430	10.830	10.900	9.157	666,300
2022-12-26	11.640	11.640	10.940	11.400	9.577	451,400
2022-12-23	11.270	11.620	11.180	11.430	9.602	727,300
2022-12-22	11.280	11.510	10.960	11.200	9.409	968,900
2022-12-21	10.780	11.290	10.640	11.250	9.451	1,084,900
2022-12-20	10.180	11.080	10.080	10.750	9.031	1,188,200
2022-12-19	9.350	10.250	9.330	10.190	8.560	978,200
2022-12-16	10.120	10.180	9.270	9.320	7.830	2,054,500
2022-12-15	10.140	10.460	10.060	10.160	8.535	713,500
2022-12-14	9.370	10.510	9.140	10.220	8.586	1,711,900
2022-12-13	9.630	9.760	9.370	9.430	7.922	1,187,700
2022-12-12	9.630	9.850	9.380	9.590	8.056	966,400
2022-12-09	9.950	10.120	9.570	9.630	8.090	628,000

← NewerPage 16 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.