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
2026-01-27	15.020	15.580	15.020	15.310	14.597	741,300
2026-01-26	14.890	15.020	14.500	15.020	14.321	776,800
2026-01-23	14.440	14.910	14.410	14.690	14.006	773,800
2026-01-22	14.140	14.650	14.140	14.440	13.768	1,105,100
2026-01-21	13.880	14.300	13.860	14.220	13.558	1,040,800
2026-01-20	13.780	13.860	13.640	13.820	13.177	709,600
2026-01-19	13.870	13.930	13.780	13.800	13.158	326,500
2026-01-16	14.040	14.060	13.720	13.860	13.215	536,500
2026-01-15	14.300	14.400	13.900	13.990	13.339	786,100
2026-01-14	14.040	14.220	14.000	14.170	13.510	594,800
2026-01-13	14.040	14.100	13.810	13.960	13.310	777,500
2026-01-12	14.170	14.170	13.880	14.040	13.387	971,000
2026-01-09	14.190	14.350	14.090	14.170	13.510	765,100
2026-01-08	14.330	14.490	14.070	14.180	13.520	884,200
2026-01-07	14.330	14.440	14.280	14.350	13.682	644,500
2026-01-06	14.230	14.400	14.220	14.360	13.692	745,600
2026-01-05	13.950	14.380	13.930	14.220	13.558	616,100
2026-01-02	14.070	14.300	13.950	14.000	13.348	906,000
2025-12-30	14.090	14.220	14.000	14.000	13.348	952,500
2025-12-29	13.890	14.080	13.800	13.960	13.310	595,900
2025-12-26	13.900	13.900	13.720	13.830	13.186	506,300
2025-12-23	13.300	13.930	13.240	13.850	13.205	1,069,300
2025-12-22	13.350	13.410	13.210	13.300	12.681	478,900
2025-12-19	13.490	13.610	13.250	13.260	12.643	1,134,900
2025-12-18	13.250	13.480	13.250	13.360	12.738	698,800
2025-12-17	13.460	13.490	13.100	13.250	12.633	971,200
2025-12-16	13.590	13.590	13.220	13.440	12.814	995,000
2025-12-15	13.210	13.700	13.210	13.600	12.967	1,146,000
2025-12-12	12.950	13.340	12.950	13.210	12.595	1,056,600
2025-12-11	12.840	13.030	12.750	12.930	12.328	713,900
2025-12-10	12.550	12.860	12.530	12.770	12.176	1,416,300
2025-12-09	12.550	12.750	12.290	12.510	11.928	1,352,300
2025-12-08	12.540	12.720	12.450	12.550	11.966	1,629,400
2025-12-05	13.120	13.120	12.420	12.500	11.918	2,773,500
2025-12-04	12.800	13.100	12.740	13.040	12.433	2,918,000
2025-12-03	12.830	13.040	12.670	12.690	12.099	3,548,200
2025-12-02	12.700	12.830	12.500	12.720	12.128	22,449,900
2025-12-01	13.550	13.560	13.240	13.270	12.652	612,700
2025-11-28	12.970	13.500	12.970	13.500	12.872	1,237,300
2025-11-27	12.980	13.100	12.930	13.000	12.395	596,400
2025-11-26	12.790	13.150	12.720	12.980	12.376	983,600
2025-11-25	12.600	12.820	12.490	12.790	12.195	789,200
2025-11-24	12.630	12.690	12.410	12.690	12.099	1,120,700
2025-11-21	12.500	12.520	12.310	12.520	11.937	926,000
2025-11-19	12.410	12.430	12.270	12.430	11.851	1,120,600
2025-11-18	12.140	12.370	12.100	12.370	11.794	746,600
2025-11-17	12.410	12.420	12.190	12.320	11.747	1,578,800
2025-11-14	12.380	12.420	12.210	12.340	11.587	2,034,700
2025-11-13	13.030	13.240	12.400	12.400	11.643	1,729,700
2025-11-12	13.580	13.790	13.030	13.030	12.235	2,962,100
2025-11-11	13.380	13.720	13.340	13.630	12.798	904,600
2025-11-10	13.470	13.600	13.300	13.380	12.563	751,200
2025-11-07	13.570	13.680	13.500	13.500	12.676	647,200
2025-11-06	13.490	13.680	13.380	13.590	12.760	1,215,600
2025-11-05	13.490	13.650	13.370	13.590	12.760	898,600
2025-11-04	13.170	13.490	13.170	13.490	12.667	1,150,300
2025-11-03	13.050	13.400	13.050	13.340	12.526	1,789,500
2025-10-31	13.050	13.170	12.990	13.050	12.253	724,700
2025-10-30	12.800	13.080	12.790	12.980	12.188	1,104,600
2025-10-29	12.760	12.970	12.750	12.870	12.084	869,200

← NewerPage 4 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.