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
2021-12-22	6.370	6.410	6.180	6.220	5.060	733,800
2021-12-21	6.270	6.380	6.210	6.350	5.166	529,000
2021-12-20	6.190	6.490	6.180	6.250	5.084	962,000
2021-12-17	6.350	6.570	6.260	6.480	5.272	900,400
2021-12-16	6.900	6.940	6.310	6.350	5.166	3,011,600
2021-12-15	6.900	7.080	6.730	6.850	5.573	2,230,800
2021-12-14	6.710	6.990	6.650	6.900	5.613	2,252,100
2021-12-13	6.690	7.040	6.640	6.760	5.499	2,932,800
2021-12-10	6.400	6.650	6.400	6.640	5.402	843,000
2021-12-09	6.450	6.510	6.300	6.370	5.182	881,800
2021-12-08	6.160	6.600	6.150	6.540	5.320	1,773,800
2021-12-07	6.370	6.510	6.100	6.130	4.987	2,091,000
2021-12-06	6.050	6.310	5.960	6.300	5.125	2,339,600
2021-12-03	5.550	6.010	5.540	6.010	4.889	1,439,700
2021-12-02	5.490	5.650	5.400	5.550	4.515	969,500
2021-12-01	5.500	5.800	5.380	5.410	4.401	1,348,700
2021-11-30	5.470	5.550	5.350	5.490	4.466	1,398,300
2021-11-29	5.450	5.640	5.370	5.540	4.507	1,721,100
2021-11-26	5.440	5.440	5.200	5.340	4.344	1,141,400
2021-11-25	5.470	5.750	5.450	5.660	4.604	862,600
2021-11-24	5.340	5.510	5.300	5.430	4.417	849,700
2021-11-23	5.520	5.540	5.290	5.340	4.344	1,403,900
2021-11-22	5.690	5.880	5.470	5.470	4.450	654,200
2021-11-19	5.530	5.810	5.440	5.660	4.604	1,009,300
2021-11-18	5.760	5.990	5.550	5.550	4.515	1,015,600
2021-11-17	5.820	5.930	5.510	5.800	4.718	2,625,700
2021-11-16	5.940	5.950	5.600	5.730	4.594	1,068,600
2021-11-12	6.070	6.160	5.790	5.890	4.723	1,945,500
2021-11-11	5.820	6.140	5.750	5.990	4.803	1,943,200
2021-11-10	5.430	5.900	5.350	5.760	4.618	1,844,400
2021-11-09	5.230	5.500	5.220	5.380	4.314	1,367,500
2021-11-08	5.430	5.440	5.200	5.200	4.169	989,500
2021-11-05	5.300	5.560	5.300	5.410	4.338	821,300
2021-11-04	5.540	5.540	5.110	5.250	4.209	2,021,300
2021-11-03	5.280	5.570	5.170	5.490	4.402	1,051,600
2021-11-01	5.020	5.320	5.020	5.280	4.234	839,000
2021-10-29	5.150	5.200	4.950	5.030	4.033	1,238,500
2021-10-28	5.330	5.410	5.100	5.110	4.097	878,800
2021-10-27	5.190	5.480	5.190	5.340	4.282	943,600
2021-10-26	5.500	5.530	5.190	5.190	4.161	1,007,400
2021-10-25	5.180	5.640	5.160	5.520	4.426	4,256,900
2021-10-22	5.570	5.570	4.990	5.100	4.089	6,140,800
2021-10-21	5.500	5.680	5.480	5.600	4.490	1,562,900
2021-10-20	5.760	5.840	5.600	5.650	4.530	802,300
2021-10-19	6.020	6.020	5.620	5.700	4.570	1,322,200
2021-10-18	6.040	6.130	5.900	6.050	4.851	740,100
2021-10-15	5.890	6.110	5.840	6.110	4.899	706,600
2021-10-14	6.160	6.240	5.830	5.840	4.683	1,050,100

← NewerPage 21 of 21 · 1,248 trading days

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.