Mills Locação, Serviços e Logística S.A. (BVMF:MILS3)
Brazil · Delayed Price · Currency is BRL 11.73
-0.23 (-1.92%)
Sep 18, 2025, 4:45 PM GMT-3
BVMF:MILS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.00 | 12.14 | 11.84 | 11.96 | 11.96 | -0.17% | 835,900 |
| 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 | 11.98 | 0.58% | 547,900 |
| Aug 14, 2025 | 12.25 | 12.34 | 12.11 | 12.12 | 11.91 | -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 | 11.42 | 0.43% | 900,900 |
| Aug 7, 2025 | 11.55 | 11.60 | 11.43 | 11.57 | 11.37 | 0.35% | 384,900 |
| Aug 6, 2025 | 11.56 | 11.65 | 11.40 | 11.53 | 11.33 | 0.26% | 518,600 |
| Aug 5, 2025 | 11.39 | 11.59 | 11.39 | 11.50 | 11.30 | 0.44% | 392,300 |
| Aug 4, 2025 | 11.42 | 11.51 | 11.32 | 11.45 | 11.25 | 0.79% | 345,800 |
| Aug 1, 2025 | 11.20 | 11.59 | 11.20 | 11.36 | 11.16 | 0.98% | 616,600 |
| Jul 31, 2025 | 11.31 | 11.54 | 11.18 | 11.25 | 11.05 | -0.88% | 758,500 |
| Jul 30, 2025 | 11.29 | 11.46 | 11.11 | 11.35 | 11.15 | 0.09% | 2,327,400 |
| Jul 29, 2025 | 10.95 | 11.42 | 10.95 | 11.34 | 11.14 | 3.75% | 934,200 |
| Jul 28, 2025 | 11.01 | 11.08 | 10.88 | 10.93 | 10.74 | -1.44% | 556,600 |
| Jul 25, 2025 | 10.93 | 11.10 | 10.88 | 11.09 | 10.89 | 1.28% | 672,900 |
| Jul 24, 2025 | 10.89 | 11.00 | 10.80 | 10.95 | 10.76 | 0.18% | 327,400 |
| Jul 23, 2025 | 10.99 | 11.04 | 10.81 | 10.93 | 10.74 | -0.55% | 495,600 |
| Jul 22, 2025 | 11.15 | 11.33 | 10.99 | 10.99 | 10.80 | -1.35% | 384,700 |
| Jul 21, 2025 | 11.22 | 11.22 | 11.05 | 11.14 | 10.94 | -0.18% | 454,700 |
| Jul 18, 2025 | 11.34 | 11.34 | 11.13 | 11.16 | 10.96 | -1.59% | 629,600 |
| Jul 17, 2025 | 11.27 | 11.42 | 11.19 | 11.34 | 11.14 | 0.98% | 277,400 |
| Jul 16, 2025 | 11.45 | 11.50 | 11.15 | 11.23 | 11.03 | -1.66% | 412,700 |
| Jul 15, 2025 | 11.20 | 11.43 | 11.11 | 11.42 | 11.22 | 2.51% | 446,500 |
| Jul 14, 2025 | 11.25 | 11.25 | 11.10 | 11.14 | 10.94 | -0.98% | 669,400 |
| Jul 11, 2025 | 11.32 | 11.32 | 11.16 | 11.25 | 11.05 | -0.88% | 691,800 |
| Jul 10, 2025 | 11.08 | 11.38 | 10.96 | 11.35 | 11.15 | 0.89% | 524,200 |