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
2024-11-08	10.250	10.250	9.860	10.000	8.922	2,260,700
2024-11-07	10.630	10.800	10.270	10.270	9.163	3,576,000
2024-11-06	10.480	10.730	10.350	10.730	9.573	497,300
2024-11-05	10.450	10.640	10.370	10.590	9.448	532,100
2024-11-04	10.280	10.530	10.210	10.520	9.386	739,800
2024-11-01	10.520	10.580	10.140	10.200	9.100	762,400
2024-10-31	10.510	10.680	10.480	10.500	9.368	1,022,100
2024-10-30	10.580	10.630	10.490	10.540	9.404	764,300
2024-10-29	10.680	10.830	10.530	10.530	9.395	1,366,000
2024-10-28	10.600	10.880	10.600	10.770	9.609	751,600
2024-10-25	10.590	10.680	10.480	10.560	9.422	1,070,800
2024-10-24	10.440	10.630	10.390	10.600	9.457	715,400
2024-10-23	10.480	10.560	10.400	10.410	9.288	942,300
2024-10-22	10.520	10.590	10.350	10.580	9.440	1,146,200
2024-10-21	10.620	10.620	10.500	10.520	9.386	299,300
2024-10-18	10.610	10.700	10.440	10.540	9.404	1,157,900
2024-10-17	10.640	10.730	10.530	10.660	9.511	741,200
2024-10-16	10.510	10.670	10.450	10.670	9.520	1,971,700
2024-10-15	10.710	10.820	10.500	10.510	9.377	3,121,000
2024-10-14	10.620	10.820	10.500	10.680	9.529	2,138,600
2024-10-11	10.520	10.610	10.430	10.610	9.466	914,000
2024-10-10	10.640	10.670	10.490	10.520	9.386	1,700,000
2024-10-09	10.840	10.850	10.520	10.520	9.386	1,076,700
2024-10-08	10.950	10.990	10.840	10.840	9.671	793,600
2024-10-07	10.900	11.120	10.900	10.970	9.787	631,100
2024-10-04	10.850	10.990	10.780	10.990	9.805	393,200
2024-10-03	10.990	10.990	10.750	10.940	9.761	715,400
2024-10-02	11.030	11.220	10.920	11.000	9.814	422,500
2024-10-01	11.060	11.290	10.980	10.980	9.796	894,200
2024-09-30	11.190	11.210	11.000	11.060	9.868	624,200
2024-09-27	11.140	11.380	11.100	11.100	9.903	453,600
2024-09-26	11.210	11.280	11.040	11.150	9.948	673,100
2024-09-25	11.320	11.420	11.080	11.080	9.886	602,600
2024-09-24	11.420	11.530	11.250	11.320	10.100	583,400
2024-09-23	11.080	11.400	10.950	11.300	10.082	980,600
2024-09-20	11.140	11.150	10.870	11.140	9.939	3,679,700
2024-09-19	11.340	11.460	11.220	11.220	10.011	643,000
2024-09-18	11.260	11.480	11.160	11.280	10.064	764,300
2024-09-17	11.170	11.350	10.960	11.280	10.064	843,700
2024-09-16	11.050	11.200	11.000	11.080	9.886	480,300
2024-09-13	11.150	11.430	11.150	11.230	10.019	920,400
2024-09-12	11.100	11.130	11.020	11.090	9.895	352,800
2024-09-11	11.020	11.240	11.020	11.130	9.930	434,500
2024-09-10	10.930	11.160	10.800	11.130	9.930	1,337,300
2024-09-09	10.930	11.020	10.830	10.950	9.770	609,200
2024-09-06	11.040	11.130	10.820	10.930	9.752	984,300
2024-09-05	11.220	11.290	10.940	10.980	9.796	964,700
2024-09-04	10.980	11.280	10.980	11.180	9.975	651,100
2024-09-03	11.000	11.140	10.910	10.990	9.805	2,327,800
2024-09-02	10.900	10.990	10.870	10.990	9.805	486,900
2024-08-30	10.900	11.040	10.750	11.010	9.823	1,392,700
2024-08-29	11.080	11.100	10.880	10.960	9.779	809,700
2024-08-28	11.110	11.160	10.970	11.120	9.921	513,900
2024-08-27	11.110	11.220	11.090	11.140	9.939	554,900
2024-08-26	11.470	11.470	11.090	11.170	9.966	972,300
2024-08-23	10.970	11.410	10.970	11.350	10.127	545,200
2024-08-22	11.460	11.490	10.980	11.000	9.814	918,400
2024-08-21	11.420	11.630	11.420	11.460	10.225	567,300
2024-08-20	11.500	11.560	11.310	11.470	10.234	825,300
2024-08-19	11.660	11.800	11.310	11.650	10.394	905,200

← NewerPage 9 of 21 · 1,248 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.