Mills Estruturas e Serviços de Engenharia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.290 | 9.420 | 9.170 | 9.220 | 8.451 | 445,700 |
| 2025-02-07 | 9.220 | 9.350 | 9.140 | 9.220 | 8.451 | 421,800 |
| 2025-02-06 | 9.260 | 9.330 | 9.190 | 9.280 | 8.506 | 396,600 |
| 2025-02-05 | 9.410 | 9.450 | 9.190 | 9.200 | 8.432 | 543,000 |
| 2025-02-04 | 9.160 | 9.500 | 9.160 | 9.410 | 8.625 | 769,300 |
| 2025-02-03 | 9.040 | 9.250 | 9.040 | 9.220 | 8.451 | 502,400 |
| 2025-01-31 | 9.270 | 9.280 | 9.150 | 9.170 | 8.405 | 479,200 |
| 2025-01-30 | 8.810 | 9.250 | 8.810 | 9.250 | 8.478 | 982,000 |
| 2025-01-29 | 8.730 | 8.910 | 8.700 | 8.810 | 8.075 | 666,900 |
| 2025-01-28 | 8.850 | 8.860 | 8.690 | 8.740 | 8.011 | 453,700 |
| 2025-01-27 | 8.820 | 8.980 | 8.710 | 8.860 | 8.121 | 1,326,400 |
| 2025-01-24 | 8.720 | 8.810 | 8.540 | 8.800 | 8.066 | 709,800 |
| 2025-01-23 | 8.660 | 8.690 | 8.560 | 8.600 | 7.882 | 345,200 |
| 2025-01-22 | 8.630 | 8.710 | 8.600 | 8.660 | 7.937 | 1,026,400 |
| 2025-01-21 | 8.600 | 8.700 | 8.560 | 8.630 | 7.910 | 494,800 |
| 2025-01-20 | 8.580 | 8.740 | 8.480 | 8.670 | 7.947 | 365,100 |
| 2025-01-17 | 8.460 | 8.610 | 8.330 | 8.570 | 7.855 | 407,700 |
| 2025-01-16 | 8.650 | 8.690 | 8.420 | 8.420 | 7.717 | 546,100 |
| 2025-01-15 | 8.240 | 8.710 | 8.240 | 8.710 | 7.983 | 924,300 |
| 2025-01-14 | 8.220 | 8.260 | 8.110 | 8.220 | 7.534 | 392,100 |
| 2025-01-13 | 8.270 | 8.310 | 8.120 | 8.230 | 7.543 | 304,200 |
| 2025-01-10 | 8.550 | 8.560 | 8.170 | 8.170 | 7.488 | 636,800 |
| 2025-01-09 | 8.560 | 8.620 | 8.500 | 8.550 | 7.837 | 418,500 |
| 2025-01-08 | 8.610 | 8.650 | 8.480 | 8.560 | 7.846 | 656,300 |
| 2025-01-07 | 8.610 | 8.770 | 8.580 | 8.620 | 7.901 | 705,600 |
| 2025-01-06 | 8.400 | 8.620 | 8.380 | 8.600 | 7.882 | 662,800 |
| 2025-01-03 | 8.310 | 8.480 | 8.250 | 8.410 | 7.708 | 712,700 |
| 2025-01-02 | 8.420 | 8.420 | 8.210 | 8.300 | 7.607 | 1,048,200 |
| 2024-12-30 | 8.680 | 8.680 | 8.450 | 8.570 | 7.855 | 637,100 |
| 2024-12-27 | 8.570 | 8.650 | 8.440 | 8.610 | 7.682 | 503,400 |
| 2024-12-26 | 8.630 | 8.630 | 8.440 | 8.470 | 7.557 | 419,400 |
| 2024-12-23 | 8.800 | 8.800 | 8.500 | 8.500 | 7.584 | 464,000 |
| 2024-12-20 | 8.780 | 8.910 | 8.720 | 8.800 | 7.851 | 448,100 |
| 2024-12-19 | 8.520 | 8.770 | 8.520 | 8.700 | 7.762 | 519,100 |
| 2024-12-18 | 8.780 | 8.920 | 8.540 | 8.540 | 7.619 | 1,072,100 |
| 2024-12-17 | 8.770 | 8.940 | 8.670 | 8.870 | 7.914 | 927,400 |
| 2024-12-16 | 8.880 | 8.970 | 8.670 | 8.670 | 7.735 | 923,900 |
| 2024-12-13 | 8.880 | 8.970 | 8.840 | 8.870 | 7.914 | 838,000 |
| 2024-12-12 | 9.030 | 9.030 | 8.800 | 8.880 | 7.923 | 1,895,600 |
| 2024-12-11 | 9.050 | 9.210 | 8.860 | 9.050 | 8.074 | 4,226,500 |
| 2024-12-10 | 8.930 | 9.100 | 8.840 | 9.010 | 8.039 | 1,302,600 |
| 2024-12-09 | 9.190 | 9.190 | 8.820 | 8.820 | 7.869 | 1,237,500 |
| 2024-12-06 | 9.370 | 9.380 | 9.150 | 9.190 | 8.199 | 537,500 |
| 2024-12-05 | 9.290 | 9.590 | 9.290 | 9.370 | 8.360 | 1,155,900 |
| 2024-12-04 | 9.180 | 9.340 | 9.120 | 9.240 | 8.244 | 1,173,000 |
| 2024-12-03 | 9.070 | 9.280 | 9.010 | 9.140 | 8.155 | 799,900 |
| 2024-12-02 | 9.390 | 9.390 | 9.150 | 9.150 | 8.164 | 804,700 |
| 2024-11-29 | 9.360 | 9.430 | 8.990 | 9.360 | 8.351 | 1,542,400 |
| 2024-11-28 | 9.990 | 10.010 | 9.280 | 9.280 | 8.280 | 1,929,300 |
| 2024-11-27 | 10.350 | 10.350 | 9.970 | 9.990 | 8.913 | 469,200 |
| 2024-11-26 | 10.250 | 10.450 | 10.190 | 10.260 | 9.154 | 653,500 |
| 2024-11-25 | 10.200 | 10.330 | 10.110 | 10.180 | 9.083 | 710,300 |
| 2024-11-22 | 10.050 | 10.200 | 9.910 | 10.200 | 9.100 | 1,106,300 |
| 2024-11-21 | 10.010 | 10.050 | 9.880 | 9.890 | 8.824 | 903,800 |
| 2024-11-19 | 10.150 | 10.270 | 10.120 | 10.130 | 9.038 | 701,700 |
| 2024-11-18 | 10.310 | 10.390 | 10.110 | 10.150 | 9.056 | 706,400 |
| 2024-11-14 | 10.130 | 10.480 | 10.110 | 10.320 | 9.208 | 1,129,000 |
| 2024-11-13 | 10.040 | 10.230 | 10.040 | 10.180 | 9.083 | 904,100 |
| 2024-11-12 | 10.000 | 10.170 | 9.920 | 10.160 | 9.065 | 1,035,000 |
| 2024-11-11 | 9.990 | 10.100 | 9.880 | 10.050 | 8.967 | 1,171,500 |
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.