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
2026-07-22	15.350	15.440	15.330	15.400	15.400	344,100
2026-07-21	15.300	15.380	15.280	15.350	15.350	895,600
2026-07-20	15.460	15.490	15.300	15.300	15.300	648,100
2026-07-17	15.380	15.460	15.380	15.450	15.450	536,700
2026-07-16	15.450	15.510	15.360	15.440	15.440	288,400
2026-07-15	15.500	15.510	15.400	15.500	15.500	1,235,800
2026-07-14	15.410	15.490	15.370	15.490	15.490	862,000
2026-07-13	15.450	15.480	15.370	15.400	15.400	310,500
2026-07-10	15.570	15.610	15.370	15.440	15.440	2,168,900
2026-07-09	15.330	15.500	15.310	15.450	15.450	618,600
2026-07-08	15.240	15.350	15.200	15.350	15.350	494,600
2026-07-07	15.370	15.410	15.170	15.290	15.290	1,239,800
2026-07-06	15.360	15.420	15.350	15.370	15.370	392,100
2026-07-03	15.490	15.520	15.350	15.420	15.420	532,500
2026-07-02	15.420	15.500	15.320	15.500	15.500	3,028,700
2026-07-01	15.590	15.620	15.320	15.420	15.420	1,875,000
2026-06-30	15.490	15.650	15.480	15.600	15.600	510,900
2026-06-29	15.490	15.540	15.470	15.540	15.540	396,300
2026-06-26	15.450	15.500	15.410	15.490	15.490	566,300
2026-06-25	15.330	15.460	15.330	15.460	15.460	773,200
2026-06-24	15.340	15.390	15.300	15.390	15.390	661,500
2026-06-23	15.300	15.380	15.260	15.380	15.380	1,443,300
2026-06-22	15.240	15.330	15.230	15.300	15.300	597,400
2026-06-19	15.320	15.330	15.230	15.270	15.270	698,600
2026-06-18	15.210	15.370	15.210	15.300	15.300	709,600
2026-06-17	15.250	15.410	15.190	15.210	15.210	994,300
2026-06-16	15.190	15.300	15.180	15.230	15.230	440,900
2026-06-15	15.200	15.320	15.170	15.200	15.200	653,000
2026-06-12	15.280	15.370	15.190	15.200	15.200	601,400
2026-06-11	15.170	15.390	15.150	15.350	15.350	1,249,000
2026-06-10	15.170	15.230	15.150	15.170	15.170	757,900
2026-06-09	15.220	15.260	15.170	15.190	15.190	969,700
2026-06-08	15.200	15.250	15.160	15.190	15.190	494,200
2026-06-05	15.220	15.260	14.990	15.260	15.260	1,134,300
2026-06-03	15.220	15.290	15.210	15.220	15.220	1,692,000
2026-06-02	15.210	15.320	15.150	15.300	15.300	1,570,300
2026-06-01	15.250	15.330	15.150	15.300	15.300	5,425,500
2026-05-29	15.210	15.280	15.160	15.200	15.200	2,137,100
2026-05-28	15.190	15.280	15.150	15.210	15.210	1,957,000
2026-05-27	15.100	15.240	15.060	15.140	15.140	2,028,900
2026-05-26	15.040	15.150	15.020	15.050	15.050	2,288,700
2026-05-25	15.150	15.250	14.950	15.050	15.050	5,414,000
2026-05-22	13.300	13.400	13.080	13.100	13.100	527,200
2026-05-21	13.420	13.420	12.930	13.280	13.280	702,200
2026-05-20	12.460	13.490	12.460	13.340	13.340	1,524,500
2026-05-19	12.600	12.620	12.340	12.460	12.460	512,000
2026-05-18	12.690	12.830	12.510	12.600	12.600	494,500
2026-05-15	12.750	12.750	12.520	12.690	12.690	563,700
2026-05-14	12.780	13.010	12.750	12.870	12.870	462,000
2026-05-13	12.890	13.120	12.730	12.800	12.800	1,406,600
2026-05-12	12.770	13.030	12.700	12.920	12.920	667,400
2026-05-11	12.890	13.050	12.740	12.830	12.830	1,270,400
2026-05-08	12.970	13.300	12.890	12.890	12.890	1,548,500
2026-05-07	12.990	13.170	12.700	12.900	12.900	946,900
2026-05-06	12.650	12.990	12.640	12.640	12.640	541,000
2026-05-05	12.510	12.650	12.500	12.550	12.550	325,000
2026-05-04	12.710	12.730	12.450	12.560	12.560	1,133,800
2026-04-30	12.800	12.860	12.630	12.710	12.710	587,200
2026-04-29	12.790	12.840	12.570	12.620	12.620	694,600
2026-04-28	13.020	13.020	12.750	12.830	12.830	555,500

← NewerPage 2 of 5 · 247 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.