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
2022-09-12	10.900	10.950	10.660	10.750	8.972	543,100
2022-09-09	10.640	10.870	10.390	10.800	9.014	1,592,800
2022-09-08	10.130	10.540	9.990	10.520	8.780	1,159,700
2022-09-06	10.090	10.210	9.760	10.180	8.497	798,500
2022-09-05	10.140	10.240	9.900	10.140	8.416	542,100
2022-09-02	10.140	10.180	9.950	10.120	8.400	1,057,500
2022-09-01	9.940	10.090	9.720	10.090	8.375	966,600
2022-08-31	9.860	10.070	9.700	9.970	8.275	2,178,600
2022-08-30	9.720	9.870	9.350	9.810	8.142	1,352,100
2022-08-29	9.600	9.840	9.420	9.720	8.068	2,392,800
2022-08-26	9.360	9.750	9.300	9.630	7.993	1,225,300
2022-08-25	9.400	9.650	9.280	9.360	7.769	732,300
2022-08-24	8.670	9.670	8.640	9.380	7.785	2,308,000
2022-08-23	8.560	8.830	8.560	8.650	7.179	1,049,100
2022-08-22	8.410	8.540	8.260	8.510	7.063	747,500
2022-08-19	8.410	8.480	8.200	8.480	7.038	1,030,100
2022-08-18	8.600	8.740	8.400	8.500	7.055	1,075,800
2022-08-17	8.500	8.750	8.330	8.590	7.130	1,141,200
2022-08-16	8.940	8.990	8.270	8.540	7.088	2,010,900
2022-08-15	8.530	8.800	8.430	8.710	7.229	909,000
2022-08-12	8.260	8.740	8.260	8.600	7.138	1,287,800
2022-08-11	8.460	8.610	8.160	8.260	6.856	1,196,800
2022-08-10	8.250	8.720	8.250	8.480	7.038	1,286,300
2022-08-09	8.760	8.790	8.190	8.190	6.798	1,598,400
2022-08-08	8.720	8.900	8.630	8.710	7.229	787,200
2022-08-05	8.300	8.740	8.300	8.630	7.163	1,368,300
2022-08-04	8.180	8.470	8.160	8.310	6.897	1,874,000
2022-08-03	7.920	8.150	7.910	8.110	6.731	1,450,000
2022-08-02	7.790	7.980	7.580	7.890	6.549	890,700
2022-08-01	7.700	7.970	7.680	7.790	6.466	1,247,400
2022-07-29	7.670	7.890	7.630	7.700	6.391	1,327,600
2022-07-28	7.650	7.750	7.580	7.650	6.349	724,700
2022-07-27	7.330	7.710	7.330	7.650	6.349	1,585,400
2022-07-26	7.180	7.440	7.100	7.320	6.076	1,680,400
2022-07-25	7.190	7.190	6.920	7.150	5.934	1,048,200
2022-07-22	6.840	7.160	6.840	7.160	5.943	697,200
2022-07-21	6.800	7.020	6.750	6.840	5.677	667,900
2022-07-20	6.370	6.800	6.370	6.800	5.644	750,100
2022-07-19	6.670	6.670	6.400	6.420	5.329	661,000
2022-07-18	6.840	6.900	6.560	6.600	5.478	553,100
2022-07-15	6.680	6.890	6.460	6.800	5.644	844,400
2022-07-14	6.660	6.710	6.540	6.650	5.519	1,221,600
2022-07-13	6.630	6.830	6.630	6.740	5.594	728,600
2022-07-12	6.760	6.870	6.640	6.700	5.561	808,700
2022-07-11	6.720	6.780	6.590	6.750	5.602	1,029,100
2022-07-08	6.460	6.820	6.450	6.820	5.661	838,300
2022-07-07	6.390	6.660	6.370	6.500	5.395	1,166,100
2022-07-06	6.230	6.400	6.140	6.350	5.270	779,800
2022-07-05	5.970	6.240	5.880	6.240	5.179	1,110,600
2022-07-04	6.030	6.060	5.890	6.040	5.013	1,298,800
2022-07-01	5.850	6.100	5.760	6.050	5.021	1,061,500
2022-06-30	5.790	5.900	5.660	5.850	4.855	1,174,300
2022-06-29	5.950	5.990	5.750	5.900	4.897	1,060,300
2022-06-28	6.360	6.410	5.900	5.930	4.922	1,471,900
2022-06-27	6.460	6.480	6.210	6.360	5.279	1,198,900
2022-06-24	6.410	6.570	6.390	6.410	5.320	701,500
2022-06-23	6.280	6.420	5.970	6.360	5.279	1,250,300
2022-06-22	6.350	6.630	6.240	6.270	5.204	774,900
2022-06-21	6.510	6.610	6.350	6.440	5.345	653,600
2022-06-20	6.380	6.680	6.250	6.510	5.403	906,500

← NewerPage 18 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.