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
2022-12-08	10.300	10.420	9.700	9.880	8.300	1,534,400
2022-12-07	10.320	10.620	10.280	10.350	8.695	999,700
2022-12-06	9.880	10.480	9.780	10.470	8.796	1,890,600
2022-12-05	10.350	10.350	9.840	9.840	8.213	1,407,200
2022-12-02	10.450	10.500	10.080	10.380	8.664	1,256,700
2022-12-01	10.390	10.690	9.940	10.410	8.689	1,969,100
2022-11-30	11.120	11.170	10.190	10.330	8.622	4,460,900
2022-11-29	10.670	11.090	10.580	11.020	9.198	1,053,400
2022-11-28	10.860	10.860	10.560	10.630	8.872	688,500
2022-11-25	11.440	11.450	10.680	10.890	9.089	985,500
2022-11-24	11.310	11.820	11.270	11.440	9.548	705,300
2022-11-23	11.190	11.490	11.030	11.190	9.340	868,000
2022-11-22	11.590	11.670	10.910	11.220	9.365	779,600
2022-11-21	11.100	11.650	11.050	11.590	9.674	956,300
2022-11-18	12.030	12.220	11.080	11.200	9.348	1,334,000
2022-11-17	11.400	11.930	11.100	11.930	9.957	1,566,300
2022-11-16	12.290	12.460	11.440	11.780	9.832	1,202,800
2022-11-14	12.300	12.940	12.090	12.290	10.258	1,065,600
2022-11-11	13.680	13.690	12.320	12.490	10.425	1,520,300
2022-11-10	13.220	13.370	12.500	13.090	10.926	1,585,600
2022-11-09	13.690	14.000	13.340	13.480	11.251	825,000
2022-11-08	13.650	13.800	13.190	13.690	11.426	813,600
2022-11-07	13.930	13.930	13.130	13.400	11.184	911,800
2022-11-04	13.980	14.230	13.660	13.990	11.677	949,700
2022-11-03	13.950	14.070	13.600	13.880	11.585	1,435,500
2022-11-01	13.710	14.260	13.310	14.010	11.693	3,604,400
2022-10-31	12.300	13.380	12.030	13.380	11.168	1,158,000
2022-10-28	13.100	13.220	12.420	12.570	10.491	1,169,500
2022-10-27	12.710	13.310	12.610	13.150	10.976	879,800
2022-10-26	12.690	12.930	12.370	12.670	10.575	1,184,100
2022-10-25	13.090	13.260	12.720	12.790	10.675	563,700
2022-10-24	13.280	13.320	12.980	13.080	10.917	528,200
2022-10-21	12.990	13.660	12.920	13.310	11.109	1,357,700
2022-10-20	13.300	13.380	12.860	13.030	10.875	683,900
2022-10-19	13.230	13.400	13.110	13.220	11.034	603,400
2022-10-18	13.370	13.470	13.030	13.220	11.034	938,100
2022-10-17	13.000	13.290	12.930	13.220	11.034	478,100
2022-10-14	13.410	13.510	12.740	12.890	10.759	1,462,600
2022-10-13	13.120	13.660	12.960	13.410	11.193	1,991,400
2022-10-11	13.470	13.530	13.050	13.150	10.976	1,131,200
2022-10-10	12.900	13.420	12.890	13.340	11.134	1,029,300
2022-10-07	12.720	13.180	12.470	12.880	10.750	1,293,800
2022-10-06	12.120	12.860	12.110	12.710	10.608	2,060,400
2022-10-05	11.300	12.170	11.070	12.050	10.057	2,803,000
2022-10-04	11.300	11.420	10.920	11.210	9.356	1,575,600
2022-10-03	11.200	11.480	10.870	11.300	9.431	1,632,000
2022-09-30	10.900	11.220	10.690	11.050	9.223	919,700
2022-09-29	10.820	11.000	10.570	10.900	9.098	640,900
2022-09-28	10.900	11.120	10.780	10.930	9.123	569,200
2022-09-27	10.790	11.000	10.780	10.900	9.098	722,500
2022-09-26	11.260	11.310	10.730	10.790	9.006	511,700
2022-09-23	11.320	11.570	11.090	11.320	9.448	925,100
2022-09-22	11.650	11.650	11.140	11.460	9.565	851,000
2022-09-21	11.150	11.680	11.130	11.540	9.632	1,489,300
2022-09-20	11.170	11.340	11.110	11.140	9.298	394,100
2022-09-19	11.050	11.340	10.920	11.170	9.323	701,500
2022-09-16	10.690	11.190	10.540	11.100	9.265	1,049,900
2022-09-15	11.080	11.230	10.350	10.760	8.981	2,009,500
2022-09-14	10.760	11.170	10.690	11.070	9.240	3,983,500
2022-09-13	10.550	10.890	10.500	10.770	8.989	1,088,400

← NewerPage 17 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.