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
2025-08-05	11.390	11.590	11.390	11.500	10.612	392,300
2025-08-04	11.420	11.510	11.320	11.450	10.566	345,800
2025-08-01	11.200	11.590	11.200	11.360	10.483	616,600
2025-07-31	11.310	11.540	11.180	11.250	10.381	758,500
2025-07-30	11.290	11.460	11.110	11.350	10.473	2,327,400
2025-07-29	10.950	11.420	10.950	11.340	10.464	934,200
2025-07-28	11.010	11.080	10.880	10.930	10.086	556,600
2025-07-25	10.930	11.100	10.880	11.090	10.233	672,900
2025-07-24	10.890	11.000	10.800	10.950	10.104	327,400
2025-07-23	10.990	11.040	10.810	10.930	10.086	495,600
2025-07-22	11.150	11.330	10.990	10.990	10.141	384,700
2025-07-21	11.220	11.220	11.050	11.140	10.280	454,700
2025-07-18	11.340	11.340	11.130	11.160	10.298	629,600
2025-07-17	11.270	11.420	11.190	11.340	10.464	277,400
2025-07-16	11.450	11.500	11.150	11.230	10.363	412,700
2025-07-15	11.200	11.430	11.110	11.420	10.538	446,500
2025-07-14	11.250	11.250	11.100	11.140	10.280	669,400
2025-07-11	11.320	11.320	11.160	11.250	10.381	691,800
2025-07-10	11.080	11.380	10.960	11.350	10.473	524,200
2025-07-09	11.280	11.360	11.170	11.250	10.381	733,100
2025-07-08	11.580	11.700	11.290	11.380	10.501	559,800
2025-07-07	11.550	11.600	11.470	11.580	10.686	611,600
2025-07-04	11.410	11.640	11.400	11.490	10.603	416,100
2025-07-03	11.160	11.550	11.140	11.420	10.538	471,100
2025-07-02	11.250	11.450	11.140	11.200	10.335	1,196,300
2025-07-01	11.100	11.300	10.970	11.250	10.381	1,125,300
2025-06-30	10.730	11.120	10.610	11.050	10.197	967,700
2025-06-27	10.480	10.690	10.480	10.660	9.837	1,403,900
2025-06-26	10.500	10.590	10.480	10.540	9.726	2,787,000
2025-06-25	10.500	10.690	10.440	10.440	9.634	323,100
2025-06-24	10.380	10.580	10.340	10.500	9.689	246,700
2025-06-23	10.340	10.440	10.270	10.320	9.523	349,100
2025-06-20	10.510	10.530	10.400	10.400	9.597	1,021,500
2025-06-18	10.530	10.600	10.500	10.510	9.698	741,700
2025-06-17	10.560	10.650	10.480	10.550	9.735	958,300
2025-06-16	10.700	10.780	10.600	10.600	9.781	844,700
2025-06-13	10.790	10.790	10.570	10.660	9.837	304,400
2025-06-12	10.820	10.830	10.680	10.740	9.910	667,800
2025-06-11	10.650	10.930	10.640	10.820	9.984	1,051,500
2025-06-10	10.620	10.790	10.600	10.700	9.874	422,900
2025-06-09	10.600	10.630	10.420	10.570	9.754	414,200
2025-06-06	10.680	10.690	10.560	10.640	9.818	474,100
2025-06-05	10.730	10.800	10.660	10.680	9.855	440,300
2025-06-04	10.800	10.920	10.710	10.730	9.901	623,200
2025-06-03	10.640	10.840	10.640	10.800	9.966	554,300
2025-06-02	10.720	10.720	10.480	10.660	9.837	724,800
2025-05-30	10.640	10.730	10.560	10.660	9.837	801,700
2025-05-29	10.790	10.790	10.630	10.690	9.864	546,800
2025-05-28	10.700	10.770	10.600	10.730	9.901	1,238,700
2025-05-27	10.610	10.980	10.610	10.690	9.864	1,761,500
2025-05-26	10.210	10.680	10.100	10.550	9.735	345,000
2025-05-23	10.450	10.560	10.300	10.490	9.680	792,500
2025-05-22	10.430	10.680	10.320	10.510	9.698	546,500
2025-05-21	10.700	10.700	10.380	10.380	9.578	1,009,000
2025-05-20	10.620	10.710	10.560	10.650	9.827	767,000
2025-05-19	10.640	10.690	10.550	10.620	9.800	908,700
2025-05-16	10.640	10.690	10.520	10.620	9.800	1,020,600
2025-05-15	10.600	10.690	10.480	10.600	9.781	1,090,100
2025-05-14	10.730	10.730	10.520	10.540	9.726	678,900
2025-05-13	10.500	10.730	10.500	10.620	9.800	2,838,300

← NewerPage 6 of 21 · 1,245 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.