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
2025-10-28	12.600	12.780	12.490	12.710	11.934	1,455,400
2025-10-27	12.600	12.820	12.600	12.640	11.868	1,121,500
2025-10-24	12.090	12.550	12.090	12.500	11.737	1,520,500
2025-10-23	11.870	12.190	11.870	12.050	11.314	729,400
2025-10-22	11.900	12.020	11.870	11.980	11.249	754,800
2025-10-21	11.880	11.960	11.810	11.900	11.174	479,300
2025-10-20	11.840	11.960	11.750	11.880	11.155	510,900
2025-10-17	11.650	11.880	11.650	11.840	11.117	993,200
2025-10-16	11.770	11.930	11.740	11.770	11.052	1,273,700
2025-10-15	11.740	11.950	11.690	11.770	11.052	2,227,400
2025-10-14	11.720	11.900	11.720	11.740	11.023	833,300
2025-10-13	11.800	11.950	11.710	11.820	11.098	641,100
2025-10-10	11.890	12.020	11.640	11.760	11.042	864,700
2025-10-09	11.790	11.870	11.610	11.850	11.127	1,727,800
2025-10-08	11.560	11.720	11.490	11.720	11.005	904,700
2025-10-07	11.680	11.680	11.480	11.570	10.864	1,039,200
2025-10-06	11.850	11.900	11.610	11.680	10.967	806,100
2025-10-03	11.770	11.900	11.700	11.880	11.155	886,100
2025-10-02	11.870	11.920	11.720	11.790	11.070	976,300
2025-10-01	12.000	12.000	11.810	11.930	11.202	923,000
2025-09-30	12.130	12.150	11.890	11.890	11.164	896,100
2025-09-29	12.020	12.280	12.020	12.150	11.408	1,290,500
2025-09-26	11.890	12.020	11.860	11.970	11.239	621,400
2025-09-25	12.030	12.030	11.800	11.900	11.174	729,600
2025-09-24	11.960	12.030	11.870	11.950	11.221	809,300
2025-09-23	11.940	12.110	11.810	11.950	11.221	1,499,700
2025-09-22	11.890	11.890	11.460	11.850	11.127	1,702,600
2025-09-19	11.760	11.870	11.680	11.800	11.080	1,834,300
2025-09-18	11.930	11.990	11.700	11.700	10.986	949,800
2025-09-17	12.000	12.140	11.840	11.960	11.230	836,100
2025-09-16	12.030	12.080	11.870	11.980	11.249	1,347,100
2025-09-15	11.930	12.040	11.910	11.970	11.239	942,300
2025-09-12	12.100	12.220	11.950	11.990	11.258	784,300
2025-09-11	12.200	12.300	12.150	12.230	11.483	896,400
2025-09-10	12.170	12.270	12.110	12.200	11.455	649,400
2025-09-09	12.430	12.430	12.130	12.200	11.455	629,700
2025-09-08	12.360	12.450	12.230	12.280	11.530	975,300
2025-09-05	12.530	12.660	12.330	12.360	11.605	1,084,300
2025-09-04	12.360	12.590	12.360	12.530	11.765	776,700
2025-09-03	12.480	12.570	12.340	12.400	11.643	589,500
2025-09-02	12.700	12.790	12.450	12.450	11.690	964,500
2025-09-01	12.600	12.810	12.550	12.700	11.925	640,500
2025-08-29	12.350	12.530	12.330	12.530	11.765	1,744,100
2025-08-28	12.230	12.640	12.220	12.470	11.709	1,473,800
2025-08-27	12.040	12.250	11.990	12.200	11.455	595,000
2025-08-26	12.140	12.140	11.950	12.030	11.296	301,300
2025-08-25	12.070	12.190	12.010	12.090	11.352	665,600
2025-08-22	11.930	12.200	11.880	12.090	11.352	775,600
2025-08-21	11.980	12.070	11.850	11.850	11.127	610,100
2025-08-20	12.100	12.140	11.990	12.050	11.314	1,204,900
2025-08-19	12.500	12.500	12.200	12.250	11.502	627,100
2025-08-18	12.160	12.560	12.150	12.510	11.544	953,100
2025-08-15	12.090	12.300	12.030	12.190	11.248	547,900
2025-08-14	12.250	12.340	12.110	12.120	11.184	536,800
2025-08-13	12.000	12.420	12.000	12.250	11.304	1,314,300
2025-08-12	11.650	11.980	11.650	11.880	10.962	800,600
2025-08-11	11.560	11.650	11.480	11.650	10.750	338,400
2025-08-08	11.590	11.690	11.500	11.620	10.723	900,900
2025-08-07	11.550	11.600	11.430	11.570	10.676	384,900
2025-08-06	11.560	11.650	11.400	11.530	10.639	518,600

← NewerPage 5 of 21 · 1,246 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.