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
2025-05-12	10.600	10.600	10.360	10.500	9.689	631,800
2025-05-09	10.400	10.570	10.290	10.550	9.735	813,400
2025-05-08	10.200	10.610	10.070	10.490	9.680	1,401,900
2025-05-07	10.130	10.130	9.970	10.030	9.255	256,500
2025-05-06	10.100	10.220	10.020	10.130	9.348	402,600
2025-05-05	10.070	10.140	9.990	10.070	9.292	620,600
2025-05-02	10.210	10.210	9.930	10.060	9.283	925,700
2025-04-30	9.840	10.200	9.840	10.160	9.375	1,090,100
2025-04-29	9.930	10.080	9.860	9.870	9.108	1,028,500
2025-04-28	9.930	10.070	9.900	9.940	9.172	741,900
2025-04-25	10.010	10.050	9.900	9.930	9.163	618,400
2025-04-24	9.710	10.020	9.650	10.020	9.246	561,700
2025-04-23	9.510	9.820	9.440	9.750	8.997	629,600
2025-04-22	9.290	9.530	9.220	9.450	8.720	771,000
2025-04-17	9.290	9.370	9.160	9.370	8.646	202,900
2025-04-16	9.290	9.410	9.220	9.220	8.508	338,900
2025-04-15	9.170	9.360	9.120	9.330	8.609	704,000
2025-04-14	9.280	9.280	9.110	9.170	8.462	393,500
2025-04-11	9.020	9.170	8.920	9.130	8.425	748,000
2025-04-10	9.140	9.200	8.970	9.010	8.258	610,900
2025-04-09	8.990	9.270	8.910	9.230	8.460	820,200
2025-04-08	9.240	9.330	9.000	9.010	8.258	750,700
2025-04-07	9.170	9.420	9.010	9.190	8.423	894,000
2025-04-04	9.300	9.470	9.170	9.280	8.506	725,500
2025-04-03	9.520	9.810	9.450	9.540	8.744	1,030,500
2025-04-02	9.580	9.690	9.460	9.560	8.762	851,400
2025-04-01	9.440	9.670	9.430	9.600	8.799	548,100
2025-03-31	9.510	9.580	9.420	9.460	8.671	479,200
2025-03-28	9.650	9.710	9.380	9.590	8.790	876,300
2025-03-27	9.750	9.790	9.610	9.690	8.881	445,300
2025-03-26	9.590	9.860	9.550	9.710	8.900	824,800
2025-03-25	9.790	9.790	9.560	9.560	8.762	1,233,100
2025-03-24	9.640	9.920	9.550	9.830	9.010	841,500
2025-03-21	9.500	9.700	9.300	9.640	8.836	1,545,400
2025-03-20	9.630	9.720	9.600	9.630	8.826	442,600
2025-03-19	9.580	9.750	9.500	9.720	8.909	562,300
2025-03-18	9.560	9.690	9.400	9.620	8.817	796,900
2025-03-17	9.430	9.660	9.430	9.650	8.845	606,400
2025-03-14	9.070	9.490	9.070	9.490	8.698	610,400
2025-03-13	9.030	9.170	8.970	9.120	8.359	442,000
2025-03-12	8.990	9.180	8.990	9.090	8.332	443,300
2025-03-11	9.040	9.140	8.960	9.060	8.304	582,300
2025-03-10	8.970	9.150	8.960	9.040	8.286	488,200
2025-03-07	8.750	9.060	8.750	9.060	8.304	776,400
2025-03-06	8.800	8.970	8.720	8.840	8.102	595,100
2025-03-05	8.850	8.930	8.700	8.720	7.992	448,000
2025-02-28	8.830	9.020	8.790	8.830	8.093	3,864,400
2025-02-27	8.810	8.950	8.810	8.900	8.157	647,500
2025-02-26	9.110	9.110	8.880	8.890	8.148	893,800
2025-02-25	9.090	9.230	8.940	9.060	8.304	917,500
2025-02-24	9.240	9.290	9.100	9.120	8.359	1,243,300
2025-02-21	9.100	9.250	9.030	9.250	8.478	1,032,300
2025-02-20	9.130	9.300	9.080	9.100	8.341	851,300
2025-02-19	9.440	9.460	9.100	9.120	8.359	1,259,600
2025-02-18	9.580	9.640	9.390	9.480	8.689	1,407,500
2025-02-17	9.410	9.750	9.410	9.600	8.799	784,300
2025-02-14	9.070	9.480	9.070	9.480	8.689	747,100
2025-02-13	9.130	9.150	8.980	9.070	8.313	639,200
2025-02-12	9.320	9.320	9.120	9.120	8.359	408,700
2025-02-11	9.170	9.430	9.170	9.400	8.616	360,100

← NewerPage 7 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.