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
2026-04-27	13.260	13.260	12.940	13.020	13.020	603,200
2026-04-24	13.240	13.340	13.010	13.160	13.160	723,800
2026-04-23	13.400	13.650	13.210	13.230	13.230	1,417,300
2026-04-22	13.770	13.830	13.370	13.440	13.440	1,197,600
2026-04-20	14.500	14.690	14.300	14.500	13.105	1,524,000
2026-04-17	14.300	14.510	14.110	14.170	13.510	896,900
2026-04-16	14.560	14.620	14.150	14.280	13.615	750,200
2026-04-15	14.550	14.680	14.420	14.470	13.796	602,600
2026-04-14	14.580	14.690	14.510	14.570	13.892	714,100
2026-04-13	14.500	14.640	14.250	14.500	13.825	931,600
2026-04-10	14.260	14.540	14.200	14.360	13.692	583,500
2026-04-09	14.030	14.330	13.990	14.250	13.587	997,300
2026-04-08	14.060	14.310	14.000	14.010	13.358	2,858,300
2026-04-07	13.970	13.980	13.450	13.580	12.948	1,222,700
2026-04-06	13.990	14.090	13.800	13.850	13.205	631,600
2026-04-02	13.960	13.960	13.650	13.850	13.205	995,900
2026-04-01	13.900	14.030	13.800	13.940	13.291	1,736,200
2026-03-31	13.530	13.850	13.370	13.830	13.186	3,558,500
2026-03-30	13.400	13.560	13.310	13.460	12.834	930,200
2026-03-27	13.480	13.570	13.310	13.330	12.710	600,300
2026-03-26	13.800	13.800	13.420	13.580	12.948	502,100
2026-03-25	13.910	14.050	13.810	13.870	13.224	649,300
2026-03-24	13.820	13.850	13.620	13.830	13.186	510,200
2026-03-23	13.360	13.900	13.360	13.840	13.196	898,100
2026-03-20	13.570	13.770	13.290	13.290	12.671	3,682,400
2026-03-19	13.870	13.900	13.430	13.750	13.110	874,800
2026-03-18	14.070	14.070	13.740	13.820	13.177	468,100
2026-03-17	14.150	14.250	13.870	14.080	13.425	747,900
2026-03-16	14.080	14.250	13.990	14.060	13.406	416,000
2026-03-13	14.290	14.430	13.870	13.960	13.310	354,800
2026-03-12	14.770	14.810	14.080	14.190	13.530	783,000
2026-03-11	14.970	15.150	14.810	14.900	14.206	386,400
2026-03-10	14.760	15.190	14.670	14.980	14.283	619,300
2026-03-09	14.350	14.750	14.230	14.650	13.968	610,200
2026-03-06	14.800	14.870	14.300	14.390	13.720	856,700
2026-03-05	15.010	15.100	14.780	14.900	14.206	483,500
2026-03-04	14.860	15.160	14.860	15.090	14.388	569,800
2026-03-03	14.990	15.020	14.590	14.870	14.178	931,300
2026-03-02	15.080	15.230	14.740	15.150	14.445	963,800
2026-02-27	15.180	15.270	15.030	15.100	14.397	665,300
2026-02-26	15.290	15.390	15.010	15.220	14.512	574,400
2026-02-25	15.680	15.720	15.200	15.260	14.550	810,300
2026-02-24	15.400	15.640	15.260	15.640	14.912	1,497,300
2026-02-23	15.470	15.470	15.080	15.330	14.616	1,239,300
2026-02-20	15.080	15.310	14.920	15.310	14.597	829,400
2026-02-19	15.180	15.240	14.920	15.180	14.473	2,581,200
2026-02-18	15.060	15.270	15.060	15.150	14.445	261,200
2026-02-13	15.130	15.140	14.830	15.060	14.359	729,400
2026-02-12	15.270	15.350	15.040	15.200	14.493	880,400
2026-02-11	15.170	15.460	15.140	15.350	14.636	1,133,800
2026-02-10	15.290	15.320	15.080	15.190	14.483	447,600
2026-02-09	15.160	15.280	15.080	15.210	14.502	547,400
2026-02-06	15.030	15.170	14.870	15.060	14.359	451,800
2026-02-05	15.120	15.330	14.920	15.030	14.330	695,700
2026-02-04	15.670	15.670	14.970	15.200	14.493	892,300
2026-02-03	15.620	15.960	15.510	15.560	14.836	985,800
2026-02-02	15.500	15.760	15.480	15.530	14.807	1,061,800
2026-01-30	15.510	15.540	15.330	15.500	14.779	623,100
2026-01-29	15.600	15.800	15.290	15.510	14.788	709,900
2026-01-28	15.470	15.640	15.390	15.600	14.874	525,700

← NewerPage 3 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.