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
2022-06-17	6.350	6.420	6.140	6.400	5.312	1,186,500
2022-06-15	6.430	6.640	6.350	6.420	5.329	856,300
2022-06-14	6.460	6.560	6.290	6.370	5.287	689,000
2022-06-13	6.620	6.620	6.300	6.420	5.329	1,262,700
2022-06-10	6.720	6.790	6.630	6.730	5.586	590,100
2022-06-09	6.770	7.030	6.700	6.820	5.661	728,400
2022-06-08	6.850	6.990	6.790	6.880	5.710	392,000
2022-06-07	6.910	6.960	6.750	6.930	5.678	788,500
2022-06-06	7.260	7.320	6.850	6.940	5.686	1,238,700
2022-06-03	7.180	7.370	7.130	7.240	5.932	440,600
2022-06-02	7.180	7.480	7.180	7.230	5.924	1,180,100
2022-06-01	7.540	7.600	7.100	7.170	5.875	1,361,100
2022-05-31	7.730	7.730	7.400	7.550	6.186	780,600
2022-05-30	7.710	7.940	7.490	7.690	6.301	1,014,300
2022-05-27	7.900	7.970	7.650	7.690	6.301	768,500
2022-05-26	7.810	7.990	7.680	7.840	6.424	1,041,600
2022-05-25	7.850	7.850	7.610	7.830	6.416	1,354,000
2022-05-24	7.780	7.880	7.440	7.880	6.456	1,341,500
2022-05-23	7.640	8.090	7.620	7.900	6.473	2,950,200
2022-05-20	7.430	7.610	7.330	7.560	6.194	1,489,300
2022-05-19	7.330	7.480	7.230	7.370	6.039	787,100
2022-05-18	7.570	7.750	7.320	7.410	6.071	1,068,000
2022-05-17	7.210	7.720	7.210	7.690	6.301	1,612,200
2022-05-16	7.010	7.290	6.980	7.180	5.883	836,600
2022-05-13	7.040	7.210	6.990	7.080	5.801	790,000
2022-05-12	6.940	7.040	6.700	7.030	5.760	1,319,600
2022-05-11	6.680	6.880	6.600	6.880	5.637	875,300
2022-05-10	6.610	6.800	6.530	6.720	5.506	569,700
2022-05-09	6.690	6.740	6.510	6.560	5.375	905,300
2022-05-06	6.950	7.010	6.690	6.810	5.580	1,070,600
2022-05-05	7.160	7.160	6.730	7.010	5.744	673,800
2022-05-04	7.040	7.230	6.730	7.230	5.924	856,500
2022-05-03	7.100	7.160	6.910	7.060	5.785	761,400
2022-05-02	7.350	7.350	6.870	7.110	5.826	1,451,400
2022-04-29	7.530	7.680	7.440	7.440	6.096	645,700
2022-04-28	7.420	7.570	7.250	7.470	6.077	531,700
2022-04-27	7.740	7.800	7.350	7.390	6.012	1,067,200
2022-04-26	8.020	8.190	7.560	7.640	6.215	1,203,600
2022-04-25	7.970	8.130	7.860	8.060	6.557	1,320,100
2022-04-22	8.130	8.310	7.940	8.020	6.524	1,887,200
2022-04-20	8.310	8.450	8.190	8.230	6.695	1,425,400
2022-04-19	7.960	8.330	7.960	8.330	6.777	938,400
2022-04-18	8.040	8.180	7.930	7.960	6.476	1,146,700
2022-04-14	8.030	8.130	7.930	8.110	6.598	1,016,700
2022-04-13	8.000	8.280	7.870	8.140	6.622	1,477,500
2022-04-12	7.990	8.240	7.920	7.920	6.443	1,271,700
2022-04-11	7.990	8.080	7.910	7.910	6.435	518,300
2022-04-08	7.910	8.130	7.740	8.080	6.573	1,335,500
2022-04-07	7.520	7.990	7.520	7.950	6.467	1,086,000
2022-04-06	7.740	7.750	7.430	7.620	6.199	1,746,800
2022-04-05	7.840	7.920	7.760	7.820	6.362	1,227,700
2022-04-04	7.680	7.990	7.580	7.840	6.378	2,149,900
2022-04-01	7.620	7.880	7.560	7.700	6.264	2,028,800
2022-03-31	7.390	7.640	7.360	7.620	6.199	1,465,800
2022-03-30	7.340	7.460	7.280	7.400	6.020	968,000
2022-03-29	7.580	7.670	7.350	7.390	6.012	1,565,300
2022-03-28	7.430	7.540	7.270	7.540	6.134	1,284,500
2022-03-25	7.240	7.540	7.140	7.420	6.036	3,001,300
2022-03-24	6.540	7.200	6.510	7.150	5.817	2,648,900
2022-03-23	6.590	6.660	6.450	6.540	5.320	1,169,100

← NewerPage 19 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.