MILS3.SA - Mills Estruturas e Serviços de Engenharia S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20184.254.274.154.164.16169,800
Jan 22, 20184.244.354.224.254.25348,300
Jan 19, 20184.264.354.224.234.23404,900
Jan 18, 20184.434.504.244.244.24876,500
Jan 17, 20184.454.464.364.424.42252,000
Jan 16, 20184.454.604.414.454.45541,600
Jan 15, 20184.474.544.374.434.43319,700
Jan 12, 20184.594.614.434.444.44407,100
Jan 11, 20184.224.654.224.654.65725,900
Jan 10, 20184.284.314.194.264.26227,200
Jan 09, 20184.354.434.254.294.29430,700
Jan 08, 20184.434.554.354.354.35461,900
Jan 05, 20184.214.404.184.404.40668,700
Jan 04, 20184.254.284.214.214.21325,100
Jan 03, 20184.244.324.194.194.19321,500
Jan 02, 20184.124.294.124.224.22356,300
Jan 01, 20184.124.124.124.124.12-
Dec 29, 20174.124.124.124.124.12-
Dec 28, 20174.114.194.104.124.12440,000
Dec 27, 20174.154.164.094.094.09110,000
Dec 26, 20174.224.224.064.094.09391,200
Dec 25, 20174.154.154.154.154.15-
Dec 22, 20174.184.364.104.154.15426,800
Dec 21, 20174.154.294.154.214.21695,100
Dec 20, 20174.014.164.004.144.14912,500
Dec 19, 20174.014.023.964.004.00177,300
Dec 18, 20173.994.063.984.004.00295,500
Dec 15, 20174.074.073.953.953.95260,000
Dec 14, 20174.024.053.954.004.00226,600
Dec 13, 20174.134.184.014.014.01390,300
Dec 12, 20174.104.184.104.134.13141,300
Dec 11, 20174.244.244.104.154.15267,100
Dec 08, 20174.324.374.174.194.19636,000
Dec 07, 20174.454.554.234.254.25731,300
Dec 06, 20174.404.514.324.454.45282,100
Dec 05, 20174.434.574.384.384.38180,000
Dec 04, 20174.454.644.414.474.47746,600
Dec 01, 20174.444.494.334.404.40262,400
Nov 30, 20174.424.524.304.424.42518,900
Nov 29, 20174.514.594.484.504.50241,500
Nov 28, 20174.454.594.444.574.57286,800
Nov 27, 20174.284.584.284.494.49216,400
Nov 24, 20174.344.384.304.384.3889,500
Nov 23, 20174.404.474.314.314.31111,700
Nov 22, 20174.184.474.184.454.45829,200
Nov 21, 20174.244.294.164.164.16978,500
Nov 20, 20174.234.234.234.234.23-
Nov 17, 20174.044.234.004.234.23262,100
Nov 16, 20174.004.053.964.004.00147,200
Nov 15, 20173.953.953.953.953.95-
Nov 14, 20174.114.233.883.953.95357,900
Nov 13, 20174.094.273.924.054.05885,300
Nov 10, 20174.244.244.054.054.05442,400
Nov 09, 20174.314.404.224.244.24291,700
Nov 08, 20174.374.484.234.384.38553,500
Nov 07, 20174.664.664.344.404.40534,600
Nov 06, 20174.514.704.474.674.67626,000
Nov 03, 20174.194.544.194.504.50567,200
Nov 02, 20174.194.194.194.194.19-
Nov 01, 20174.284.364.154.194.19589,800
Oct 31, 20174.194.344.034.284.28807,700
Oct 30, 20174.344.344.124.164.16408,300
Oct 27, 20174.364.404.304.344.34368,200
Oct 26, 20174.484.484.324.324.32217,300
Oct 25, 20174.444.504.414.444.44217,200
Oct 24, 20174.324.444.284.444.44251,400
Oct 23, 20174.504.504.314.324.32223,300
Oct 20, 20174.644.644.464.464.46317,000
Oct 19, 20174.534.564.434.554.55242,300
Oct 18, 20174.624.714.504.524.52433,900
Oct 17, 20174.464.634.344.594.59559,200
Oct 16, 20174.634.634.444.454.45319,400
Oct 13, 20174.774.774.594.594.59778,000
Oct 12, 20174.744.744.744.744.74-
Oct 11, 20174.814.814.614.744.74454,900
Oct 10, 20174.804.824.694.754.75354,400
Oct 09, 20174.784.784.654.754.75236,000
Oct 06, 20174.664.804.594.764.76356,600
Oct 05, 20174.814.944.684.684.68500,000
Oct 04, 20174.954.984.804.804.80400,700
Oct 03, 20174.854.984.764.964.96441,200
Oct 02, 20174.694.804.584.794.79394,600
Sep 29, 20174.584.654.534.644.64476,000
Sep 28, 20174.654.704.434.504.50538,100
Sep 27, 20174.905.054.524.594.59770,200
Sep 26, 20174.724.914.724.864.86377,900
Sep 25, 20175.085.114.674.704.70308,600
Sep 22, 20175.015.134.965.045.04286,400
Sep 21, 20175.155.194.965.035.03454,300
Sep 20, 20175.175.275.015.165.16495,300
Sep 19, 20175.305.325.105.175.17319,500
Sep 18, 20175.075.275.035.245.24913,600
Sep 15, 20174.925.034.905.005.001,631,100
Sep 14, 20174.915.054.804.904.901,303,800
Sep 13, 20174.744.944.594.924.92484,200
Sep 12, 20175.005.004.724.744.74744,400
Sep 11, 20174.805.044.804.994.99947,700
Sep 08, 20174.514.974.454.774.771,547,100
Sep 07, 20174.594.594.594.594.59-
Sep 06, 20174.294.654.204.594.591,533,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...