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
2022-03-22	6.490	6.730	6.460	6.620	5.385	1,066,800
2022-03-21	6.470	6.630	6.370	6.450	5.247	622,400
2022-03-18	6.320	6.520	6.240	6.520	5.304	1,461,700
2022-03-17	5.960	6.460	5.790	6.380	5.190	2,911,000
2022-03-16	5.970	6.110	5.810	5.950	4.840	1,426,800
2022-03-15	5.840	6.120	5.800	5.970	4.857	686,800
2022-03-14	6.010	6.130	5.810	5.810	4.726	1,262,000
2022-03-11	6.380	6.460	5.890	6.040	4.914	1,149,400
2022-03-10	6.340	6.430	6.170	6.370	5.182	701,600
2022-03-09	6.060	6.400	6.030	6.380	5.190	1,326,600
2022-03-08	5.900	6.100	5.750	5.990	4.873	1,840,700
2022-03-07	6.310	6.350	5.820	5.820	4.735	1,543,700
2022-03-04	6.520	6.580	6.350	6.420	5.223	678,500
2022-03-03	6.540	6.740	6.430	6.540	5.320	1,063,500
2022-03-02	6.180	6.560	6.180	6.490	5.280	1,172,700
2022-02-25	6.150	6.280	6.030	6.280	5.109	822,800
2022-02-24	5.870	6.200	5.640	6.160	5.011	1,862,100
2022-02-23	6.200	6.330	6.120	6.190	5.036	1,146,400
2022-02-22	5.950	6.230	5.950	6.230	5.068	1,132,600
2022-02-21	6.340	6.350	5.920	5.920	4.816	691,700
2022-02-18	6.370	6.510	6.250	6.360	5.174	859,500
2022-02-17	6.490	6.620	6.340	6.340	5.158	986,500
2022-02-16	6.720	6.770	6.490	6.490	5.280	1,034,200
2022-02-15	6.280	6.700	6.230	6.690	5.442	1,792,500
2022-02-14	6.140	6.280	6.020	6.280	5.109	1,177,500
2022-02-11	6.490	6.640	5.920	6.150	5.003	3,737,600
2022-02-10	5.970	6.350	5.840	6.280	5.109	3,360,800
2022-02-09	6.020	6.160	5.840	5.940	4.832	1,108,700
2022-02-08	5.850	6.070	5.810	6.070	4.938	474,000
2022-02-07	6.050	6.090	5.850	5.890	4.792	469,400
2022-02-04	6.270	6.270	5.960	6.070	4.938	847,500
2022-02-03	6.270	6.340	6.050	6.300	5.125	698,600
2022-02-02	6.470	6.590	6.260	6.260	5.093	664,000
2022-02-01	6.460	6.580	6.370	6.460	5.255	658,500
2022-01-31	6.300	6.600	6.260	6.420	5.223	1,328,000
2022-01-28	6.310	6.380	6.130	6.310	5.133	644,300
2022-01-27	6.250	6.440	6.200	6.400	5.206	1,224,600
2022-01-26	6.050	6.320	6.050	6.230	5.068	980,400
2022-01-25	5.850	6.080	5.720	6.050	4.922	1,254,900
2022-01-24	5.720	5.920	5.530	5.920	4.816	1,097,600
2022-01-21	5.730	5.800	5.640	5.770	4.694	654,400
2022-01-20	5.590	5.840	5.580	5.750	4.678	1,974,500
2022-01-19	5.400	5.660	5.400	5.570	4.531	877,000
2022-01-18	5.570	5.570	5.300	5.350	4.352	588,800
2022-01-17	5.400	5.650	5.370	5.630	4.580	509,100
2022-01-14	5.390	5.460	5.240	5.400	4.393	1,095,900
2022-01-13	5.320	5.460	5.300	5.420	4.409	567,800
2022-01-12	5.220	5.480	5.210	5.380	4.377	1,160,300
2022-01-11	5.050	5.220	5.020	5.210	4.238	848,100
2022-01-10	5.090	5.150	4.920	5.090	4.141	929,900
2022-01-07	5.150	5.280	5.050	5.220	4.247	1,260,200
2022-01-06	5.210	5.260	4.990	5.170	4.206	2,928,300
2022-01-05	5.670	5.740	5.160	5.200	4.230	2,410,400
2022-01-04	6.150	6.170	5.600	5.730	4.661	2,133,400
2022-01-03	6.390	6.500	6.100	6.100	4.962	818,000
2021-12-30	6.430	6.450	6.300	6.390	5.198	673,500
2021-12-29	6.340	6.480	6.330	6.350	5.166	935,400
2021-12-28	6.330	6.380	6.250	6.350	5.166	473,000
2021-12-27	6.060	6.340	6.060	6.290	5.117	481,700
2021-12-23	6.240	6.290	6.040	6.090	4.954	655,000

← NewerPage 20 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.