Mills Locação, Serviços e Logística S.A. (BVMF:MILS3)
Brazil · Delayed Price · Currency is BRL 11.76
-0.09 (-0.76%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:MILS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.89 | 12.02 | 11.64 | 11.76 | 11.76 | -0.76% | 864,700 |
| Oct 9, 2025 | 11.79 | 11.87 | 11.61 | 11.85 | 11.85 | 1.11% | 1,727,800 |
| Oct 8, 2025 | 11.56 | 11.72 | 11.49 | 11.72 | 11.72 | 1.30% | 904,700 |
| Oct 7, 2025 | 11.68 | 11.68 | 11.48 | 11.57 | 11.57 | -0.94% | 1,039,200 |
| Oct 6, 2025 | 11.85 | 11.90 | 11.61 | 11.68 | 11.68 | -1.68% | 806,100 |
| Oct 3, 2025 | 11.77 | 11.90 | 11.70 | 11.88 | 11.88 | 0.76% | 886,100 |
| Oct 2, 2025 | 11.87 | 11.92 | 11.72 | 11.79 | 11.79 | -1.17% | 976,300 |
| Oct 1, 2025 | 12.00 | 12.00 | 11.81 | 11.93 | 11.93 | 0.34% | 923,300 |
| Sep 30, 2025 | 12.13 | 12.15 | 11.89 | 11.89 | 11.89 | -2.14% | 896,100 |
| Sep 29, 2025 | 12.02 | 12.28 | 12.02 | 12.15 | 12.15 | 1.50% | 1,290,500 |
| Sep 26, 2025 | 11.89 | 12.02 | 11.86 | 11.97 | 11.97 | 0.59% | 621,400 |
| Sep 25, 2025 | 12.03 | 12.03 | 11.80 | 11.90 | 11.90 | -0.42% | 729,600 |
| Sep 24, 2025 | 11.96 | 12.03 | 11.87 | 11.95 | 11.95 | - | 809,300 |
| Sep 23, 2025 | 11.94 | 12.11 | 11.81 | 11.95 | 11.95 | 0.84% | 1,499,700 |
| Sep 22, 2025 | 11.89 | 11.89 | 11.46 | 11.85 | 11.85 | 0.42% | 1,702,600 |
| Sep 19, 2025 | 11.76 | 11.87 | 11.68 | 11.80 | 11.80 | 0.85% | 1,834,300 |
| Sep 18, 2025 | 11.93 | 11.99 | 11.70 | 11.70 | 11.70 | -2.17% | 949,800 |
| Sep 17, 2025 | 12.00 | 12.14 | 11.84 | 11.96 | 11.96 | -0.17% | 836,100 |
| Sep 16, 2025 | 12.03 | 12.08 | 11.87 | 11.98 | 11.98 | 0.08% | 1,347,100 |
| Sep 15, 2025 | 11.93 | 12.04 | 11.91 | 11.97 | 11.97 | -0.17% | 942,300 |
| Sep 12, 2025 | 12.10 | 12.22 | 11.95 | 11.99 | 11.99 | -1.96% | 784,300 |
| Sep 11, 2025 | 12.20 | 12.30 | 12.15 | 12.23 | 12.23 | 0.25% | 896,400 |
| Sep 10, 2025 | 12.17 | 12.27 | 12.11 | 12.20 | 12.20 | - | 649,400 |
| Sep 9, 2025 | 12.43 | 12.43 | 12.13 | 12.20 | 12.20 | -0.65% | 629,700 |
| Sep 8, 2025 | 12.36 | 12.45 | 12.23 | 12.28 | 12.28 | -0.65% | 975,300 |
| Sep 5, 2025 | 12.53 | 12.66 | 12.33 | 12.36 | 12.36 | -1.36% | 1,084,300 |
| Sep 4, 2025 | 12.36 | 12.59 | 12.36 | 12.53 | 12.53 | 1.05% | 776,700 |
| Sep 3, 2025 | 12.48 | 12.57 | 12.34 | 12.40 | 12.40 | -0.40% | 589,500 |
| Sep 2, 2025 | 12.70 | 12.79 | 12.45 | 12.45 | 12.45 | -1.97% | 964,500 |
| Sep 1, 2025 | 12.60 | 12.81 | 12.55 | 12.70 | 12.70 | 1.36% | 640,500 |
| Aug 29, 2025 | 12.35 | 12.53 | 12.33 | 12.53 | 12.53 | 0.48% | 1,744,100 |
| Aug 28, 2025 | 12.23 | 12.64 | 12.22 | 12.47 | 12.47 | 2.21% | 1,473,800 |
| Aug 27, 2025 | 12.04 | 12.25 | 11.99 | 12.20 | 12.20 | 1.41% | 595,000 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.94 | 12.03 | 12.03 | -0.50% | 301,300 |
| Aug 25, 2025 | 12.07 | 12.19 | 12.01 | 12.09 | 12.09 | - | 665,600 |
| Aug 22, 2025 | 11.93 | 12.20 | 11.88 | 12.09 | 12.09 | 2.03% | 775,600 |
| Aug 21, 2025 | 11.98 | 12.07 | 11.85 | 11.85 | 11.85 | -1.66% | 610,100 |
| Aug 20, 2025 | 12.10 | 12.14 | 11.99 | 12.05 | 12.05 | -1.63% | 1,204,900 |
| Aug 19, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 12.03 | -2.08% | 627,100 |
| Aug 18, 2025 | 12.16 | 12.56 | 12.15 | 12.51 | 12.29 | 2.63% | 953,100 |
| Aug 15, 2025 | 12.09 | 12.30 | 12.03 | 12.19 | 11.97 | 0.58% | 547,900 |
| Aug 14, 2025 | 12.25 | 12.34 | 12.11 | 12.12 | 11.90 | -1.06% | 536,800 |
| Aug 13, 2025 | 12.00 | 12.42 | 12.00 | 12.25 | 12.03 | 3.11% | 1,314,300 |
| Aug 12, 2025 | 11.65 | 11.98 | 11.65 | 11.88 | 11.67 | 1.97% | 800,600 |
| Aug 11, 2025 | 11.56 | 11.65 | 11.48 | 11.65 | 11.44 | 0.26% | 338,400 |
| Aug 8, 2025 | 11.59 | 11.69 | 11.50 | 11.62 | 11.41 | 0.43% | 900,900 |
| Aug 7, 2025 | 11.55 | 11.60 | 11.43 | 11.57 | 11.36 | 0.35% | 384,900 |
| Aug 6, 2025 | 11.56 | 11.65 | 11.40 | 11.53 | 11.32 | 0.26% | 518,600 |
| Aug 5, 2025 | 11.39 | 11.59 | 11.39 | 11.50 | 11.29 | 0.44% | 392,300 |
| Aug 4, 2025 | 11.42 | 11.51 | 11.32 | 11.45 | 11.24 | 0.79% | 345,800 |