Mills Locação, Serviços e Logística S.A. (BVMF:MILS3)
Brazil · Delayed Price · Currency is BRL 13.35
+0.30 (2.30%)
Nov 3, 2025, 4:45 PM GMT-3
BVMF:MILS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.05 | 13.40 | 13.05 | 13.36 | 13.36 | 2.38% | 1,587,800 |
| Oct 31, 2025 | 13.05 | 13.17 | 12.99 | 13.05 | 13.05 | 0.54% | 724,700 |
| Oct 30, 2025 | 12.80 | 13.08 | 12.79 | 12.98 | 12.98 | 0.85% | 1,104,600 |
| Oct 29, 2025 | 12.76 | 12.97 | 12.75 | 12.87 | 12.87 | 1.26% | 869,800 |
| Oct 28, 2025 | 12.60 | 12.78 | 12.49 | 12.71 | 12.71 | 0.55% | 1,455,400 |
| Oct 27, 2025 | 12.60 | 12.82 | 12.60 | 12.64 | 12.64 | 1.12% | 1,121,500 |
| Oct 24, 2025 | 12.09 | 12.55 | 12.09 | 12.50 | 12.50 | 3.73% | 1,520,500 |
| Oct 23, 2025 | 11.87 | 12.19 | 11.87 | 12.05 | 12.05 | 0.58% | 729,400 |
| Oct 22, 2025 | 11.90 | 12.02 | 11.87 | 11.98 | 11.98 | 0.67% | 754,800 |
| Oct 21, 2025 | 11.88 | 11.96 | 11.81 | 11.90 | 11.90 | 0.17% | 479,300 |
| Oct 20, 2025 | 11.84 | 11.96 | 11.75 | 11.88 | 11.88 | 0.34% | 510,900 |
| Oct 17, 2025 | 11.65 | 11.88 | 11.65 | 11.84 | 11.84 | 0.59% | 993,200 |
| Oct 16, 2025 | 11.77 | 11.93 | 11.74 | 11.77 | 11.77 | - | 1,273,700 |
| Oct 15, 2025 | 11.74 | 11.95 | 11.69 | 11.77 | 11.77 | 0.26% | 2,227,400 |
| Oct 14, 2025 | 11.72 | 11.90 | 11.72 | 11.74 | 11.74 | -0.68% | 833,500 |
| Oct 13, 2025 | 11.80 | 11.95 | 11.71 | 11.82 | 11.82 | 0.51% | 641,100 |
| 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 |