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
2026-10-16	16.180	16.180	15.950	16.100	16.100	912,200
2026-10-15	16.100	16.150	16.000	16.120	16.120	740,600
2026-10-14	16.120	16.200	16.030	16.160	16.160	960,300
2026-10-13	16.080	16.220	16.030	16.180	16.180	995,100
2026-10-09	16.150	16.200	16.110	16.180	16.180	1,242,100
2026-10-08	16.030	16.140	16.020	16.110	16.110	1,697,900
2026-10-07	16.050	16.100	16.020	16.020	16.020	690,800
2026-10-06	16.070	16.100	16.030	16.080	16.080	1,140,300
2026-10-05	16.110	16.310	15.990	16.070	16.070	1,657,800
2026-10-02	16.000	16.120	15.990	16.030	16.030	991,300
2026-10-01	15.890	15.990	15.890	15.980	15.980	798,600
2026-09-30	15.950	15.960	15.880	15.900	15.900	759,700
2026-09-29	15.890	15.920	15.880	15.910	15.910	632,300
2026-09-28	15.910	15.920	15.870	15.920	15.920	326,600
2026-09-25	15.890	15.930	15.870	15.920	15.920	342,200
2026-09-24	15.910	15.950	15.900	15.930	15.930	271,900
2026-09-23	15.870	15.950	15.860	15.940	15.940	961,600
2026-09-22	15.820	15.980	15.820	15.930	15.930	751,100
2026-09-21	15.950	15.970	15.840	15.890	15.890	318,800
2026-09-18	15.900	16.000	15.870	15.900	15.900	714,800
2026-09-17	15.840	15.910	15.810	15.910	15.910	6,233,600
2026-09-16	15.800	15.830	15.730	15.820	15.820	272,500
2026-09-15	15.830	15.850	15.790	15.800	15.800	295,100
2026-09-14	15.790	15.830	15.710	15.800	15.800	370,700
2026-09-11	15.820	15.860	15.790	15.800	15.800	206,700
2026-09-10	15.820	15.870	15.800	15.870	15.870	286,600
2026-09-09	15.770	15.830	15.750	15.820	15.820	432,900
2026-09-08	15.870	15.870	15.720	15.760	15.760	170,200
2026-09-04	15.780	15.790	15.710	15.790	15.790	460,800
2026-09-03	15.720	15.920	15.700	15.720	15.720	387,700
2026-09-02	15.710	15.820	15.700	15.720	15.720	440,100
2026-09-01	15.720	15.740	15.690	15.710	15.710	775,600
2026-08-31	15.700	15.790	15.700	15.740	15.740	611,700
2026-08-28	15.770	15.770	15.690	15.700	15.700	479,300
2026-08-27	15.680	15.770	15.660	15.700	15.700	651,300
2026-08-26	15.750	15.780	15.670	15.670	15.670	642,000
2026-08-25	15.700	15.770	15.670	15.750	15.750	494,300
2026-08-24	15.630	15.750	15.630	15.750	15.750	592,700
2026-08-21	15.660	15.710	15.640	15.650	15.650	369,100
2026-08-20	15.600	15.660	15.580	15.660	15.660	679,900
2026-08-19	15.610	15.670	15.590	15.630	15.630	358,900
2026-08-18	15.730	15.730	15.610	15.610	15.610	492,500
2026-08-17	15.540	15.690	15.540	15.660	15.660	362,200
2026-08-14	15.610	15.640	15.570	15.600	15.600	1,339,100
2026-08-13	15.570	15.640	15.560	15.640	15.640	455,200
2026-08-12	15.600	15.620	15.540	15.570	15.570	432,900
2026-08-11	15.650	15.670	15.550	15.570	15.570	552,700
2026-08-10	15.540	15.680	15.540	15.680	15.680	862,900
2026-08-07	15.640	15.660	15.470	15.600	15.600	488,200
2026-08-06	15.610	15.710	15.520	15.650	15.650	730,900
2026-08-05	15.790	15.850	15.540	15.600	15.600	657,500
2026-08-04	15.790	15.940	15.790	15.810	15.810	384,600
2026-08-03	15.780	15.800	15.700	15.800	15.800	903,900
2026-07-31	15.560	15.750	15.560	15.750	15.750	488,000
2026-07-30	15.570	15.660	15.550	15.650	15.650	363,600
2026-07-29	15.480	15.620	15.470	15.590	15.590	693,900
2026-07-28	15.540	15.580	15.470	15.500	15.500	3,775,300
2026-07-27	15.380	15.460	15.320	15.420	15.420	245,200
2026-07-24	15.370	15.430	15.330	15.430	15.430	453,900
2026-07-23	15.450	15.470	15.360	15.430	15.430	293,700

Page 1 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.