Mills Locacao Servicos e Logistica S.A. MILS3
BMFBOVESPA · Brazil · Finance
BRL 15.98+0.08 (+0.50%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 15.97 | +0.44% | BRL 15.89 | BRL 15.98 | BRL 15.89 | 572.40K |
| 2026-09-30 | BRL 15.90 | -0.06% | BRL 15.95 | BRL 15.96 | BRL 15.88 | 759.70K |
| 2026-09-29 | BRL 15.91 | -0.06% | BRL 15.89 | BRL 15.92 | BRL 15.88 | 632.30K |
| 2026-09-28 | BRL 15.92 | 0.00% | BRL 15.91 | BRL 15.92 | BRL 15.87 | 326.60K |
| 2026-09-25 | BRL 15.92 | -0.06% | BRL 15.89 | BRL 15.93 | BRL 15.87 | 342.20K |
| 2026-09-24 | BRL 15.93 | -0.06% | BRL 15.91 | BRL 15.95 | BRL 15.90 | 271.90K |
| 2026-09-23 | BRL 15.94 | +0.06% | BRL 15.87 | BRL 15.95 | BRL 15.86 | 961.60K |
| 2026-09-22 | BRL 15.93 | +0.25% | BRL 15.82 | BRL 15.98 | BRL 15.82 | 751.10K |
| 2026-09-21 | BRL 15.89 | -0.06% | BRL 15.95 | BRL 15.97 | BRL 15.84 | 318.80K |
| 2026-09-18 | BRL 15.90 | -0.06% | BRL 15.90 | BRL 16.00 | BRL 15.87 | 714.80K |
| 2026-09-17 | BRL 15.91 | +0.57% | BRL 15.84 | BRL 15.91 | BRL 15.81 | 6.23M |
| 2026-09-16 | BRL 15.82 | +0.13% | BRL 15.80 | BRL 15.83 | BRL 15.73 | 272.50K |
| 2026-09-15 | BRL 15.80 | 0.00% | BRL 15.83 | BRL 15.85 | BRL 15.79 | 295.10K |
| 2026-09-14 | BRL 15.80 | 0.00% | BRL 15.79 | BRL 15.83 | BRL 15.71 | 370.70K |
| 2026-09-11 | BRL 15.80 | -0.44% | BRL 15.82 | BRL 15.86 | BRL 15.79 | 206.70K |
| 2026-09-10 | BRL 15.87 | +0.32% | BRL 15.82 | BRL 15.87 | BRL 15.80 | 286.60K |
| 2026-09-09 | BRL 15.82 | +0.38% | BRL 15.77 | BRL 15.83 | BRL 15.75 | 432.90K |
| 2026-09-08 | BRL 15.76 | -0.19% | BRL 15.87 | BRL 15.87 | BRL 15.72 | 170.20K |
| 2026-09-04 | BRL 15.79 | +0.45% | BRL 15.78 | BRL 15.79 | BRL 15.71 | 460.80K |
| 2026-09-03 | BRL 15.72 | 0.00% | BRL 15.72 | BRL 15.92 | BRL 15.70 | 387.70K |
| 2026-09-02 | BRL 15.72 | +0.06% | BRL 15.71 | BRL 15.82 | BRL 15.70 | 440.10K |
| 2026-09-01 | BRL 15.71 | -0.19% | BRL 15.72 | BRL 15.74 | BRL 15.69 | 775.60K |
| 2026-08-31 | BRL 15.74 | +0.25% | BRL 15.70 | BRL 15.79 | BRL 15.70 | 611.70K |
| 2026-08-28 | BRL 15.70 | 0.00% | BRL 15.77 | BRL 15.77 | BRL 15.69 | 479.30K |
| 2026-08-27 | BRL 15.70 | +0.19% | BRL 15.68 | BRL 15.77 | BRL 15.66 | 651.30K |
| 2026-08-26 | BRL 15.67 | -0.51% | BRL 15.75 | BRL 15.78 | BRL 15.67 | 642.00K |
| 2026-08-25 | BRL 15.75 | 0.00% | BRL 15.70 | BRL 15.77 | BRL 15.67 | 494.30K |
| 2026-08-24 | BRL 15.75 | +0.64% | BRL 15.63 | BRL 15.75 | BRL 15.63 | 592.70K |
| 2026-08-21 | BRL 15.65 | -0.06% | BRL 15.66 | BRL 15.71 | BRL 15.64 | 369.10K |
| 2026-08-20 | BRL 15.66 | +0.19% | BRL 15.60 | BRL 15.66 | BRL 15.58 | 679.90K |
| 2026-08-19 | BRL 15.63 | +0.13% | BRL 15.61 | BRL 15.67 | BRL 15.59 | 358.90K |
| 2026-08-18 | BRL 15.61 | -0.32% | BRL 15.73 | BRL 15.73 | BRL 15.61 | 492.50K |
| 2026-08-17 | BRL 15.66 | +0.38% | BRL 15.54 | BRL 15.69 | BRL 15.54 | 362.20K |
| 2026-08-14 | BRL 15.60 | -0.26% | BRL 15.61 | BRL 15.64 | BRL 15.57 | 1.34M |
| 2026-08-13 | BRL 15.64 | +0.45% | BRL 15.57 | BRL 15.64 | BRL 15.56 | 455.20K |
| 2026-08-12 | BRL 15.57 | 0.00% | BRL 15.60 | BRL 15.62 | BRL 15.54 | 432.90K |
| 2026-08-11 | BRL 15.57 | -0.70% | BRL 15.65 | BRL 15.67 | BRL 15.55 | 552.70K |
| 2026-08-10 | BRL 15.68 | +0.51% | BRL 15.54 | BRL 15.68 | BRL 15.54 | 862.90K |
| 2026-08-07 | BRL 15.60 | -0.32% | BRL 15.64 | BRL 15.66 | BRL 15.47 | 488.20K |
| 2026-08-06 | BRL 15.65 | +0.32% | BRL 15.61 | BRL 15.71 | BRL 15.52 | 730.90K |
| 2026-08-05 | BRL 15.60 | -1.33% | BRL 15.79 | BRL 15.85 | BRL 15.54 | 657.50K |
| 2026-08-04 | BRL 15.81 | +0.06% | BRL 15.79 | BRL 15.94 | BRL 15.79 | 384.60K |
| 2026-08-03 | BRL 15.80 | +0.32% | BRL 15.78 | BRL 15.80 | BRL 15.70 | 903.90K |
| 2026-07-31 | BRL 15.75 | +0.64% | BRL 15.56 | BRL 15.75 | BRL 15.56 | 488.00K |
| 2026-07-30 | BRL 15.65 | +0.38% | BRL 15.57 | BRL 15.66 | BRL 15.55 | 363.60K |
| 2026-07-29 | BRL 15.59 | +0.58% | BRL 15.48 | BRL 15.62 | BRL 15.47 | 693.90K |
| 2026-07-28 | BRL 15.50 | +0.52% | BRL 15.54 | BRL 15.58 | BRL 15.47 | 3.78M |
| 2026-07-27 | BRL 15.42 | -0.06% | BRL 15.38 | BRL 15.46 | BRL 15.32 | 245.20K |
| 2026-07-24 | BRL 15.43 | 0.00% | BRL 15.37 | BRL 15.43 | BRL 15.33 | 453.90K |
| 2026-07-23 | BRL 15.43 | +0.19% | BRL 15.45 | BRL 15.47 | BRL 15.36 | 293.70K |
| 2026-07-22 | BRL 15.40 | +0.33% | BRL 15.35 | BRL 15.44 | BRL 15.33 | 344.10K |
| 2026-07-21 | BRL 15.35 | +0.33% | BRL 15.30 | BRL 15.38 | BRL 15.28 | 895.60K |
| 2026-07-20 | BRL 15.30 | -0.97% | BRL 15.46 | BRL 15.49 | BRL 15.30 | 648.10K |
| 2026-07-17 | BRL 15.45 | +0.06% | BRL 15.38 | BRL 15.46 | BRL 15.38 | 536.70K |
| 2026-07-16 | BRL 15.44 | -0.39% | BRL 15.45 | BRL 15.51 | BRL 15.36 | 288.40K |
| 2026-07-15 | BRL 15.50 | +0.06% | BRL 15.50 | BRL 15.51 | BRL 15.40 | 1.24M |
| 2026-07-14 | BRL 15.49 | +0.58% | BRL 15.41 | BRL 15.49 | BRL 15.37 | 862.00K |
| 2026-07-13 | BRL 15.40 | -0.26% | BRL 15.45 | BRL 15.48 | BRL 15.37 | 310.50K |
| 2026-07-10 | BRL 15.44 | -0.06% | BRL 15.57 | BRL 15.61 | BRL 15.37 | 2.17M |
| 2026-07-09 | BRL 15.45 | +0.65% | BRL 15.33 | BRL 15.50 | BRL 15.31 | 618.60K |
| 2026-07-08 | BRL 15.35 | +0.39% | BRL 15.24 | BRL 15.35 | BRL 15.20 | 494.60K |
| 2026-07-07 | BRL 15.29 | -0.52% | BRL 15.37 | BRL 15.41 | BRL 15.17 | 1.24M |
| 2026-07-06 | BRL 15.37 | -0.32% | BRL 15.36 | BRL 15.42 | BRL 15.35 | 392.10K |
| 2026-07-03 | BRL 15.42 | -0.52% | BRL 15.49 | BRL 15.52 | BRL 15.35 | 532.50K |
| 2026-07-02 | BRL 15.50 | +0.52% | BRL 15.42 | BRL 15.50 | BRL 15.32 | 3.03M |
| 2026-07-01 | BRL 15.42 | -1.15% | BRL 15.59 | BRL 15.62 | BRL 15.32 | 1.88M |
| 2026-06-30 | BRL 15.60 | +0.39% | BRL 15.49 | BRL 15.65 | BRL 15.48 | 510.90K |
| 2026-06-29 | BRL 15.54 | +0.32% | BRL 15.49 | BRL 15.54 | BRL 15.47 | 396.30K |
| 2026-06-26 | BRL 15.49 | +0.19% | BRL 15.45 | BRL 15.50 | BRL 15.41 | 566.30K |
| 2026-06-25 | BRL 15.46 | +0.45% | BRL 15.33 | BRL 15.46 | BRL 15.33 | 773.20K |
| 2026-06-24 | BRL 15.39 | +0.07% | BRL 15.34 | BRL 15.39 | BRL 15.30 | 661.50K |
| 2026-06-23 | BRL 15.38 | +0.52% | BRL 15.30 | BRL 15.38 | BRL 15.26 | 1.44M |
| 2026-06-22 | BRL 15.30 | +0.20% | BRL 15.24 | BRL 15.33 | BRL 15.23 | 597.40K |
| 2026-06-19 | BRL 15.27 | -0.20% | BRL 15.32 | BRL 15.33 | BRL 15.23 | 698.60K |
| 2026-06-18 | BRL 15.30 | +0.59% | BRL 15.21 | BRL 15.37 | BRL 15.21 | 709.60K |
| 2026-06-17 | BRL 15.21 | -0.13% | BRL 15.25 | BRL 15.41 | BRL 15.19 | 994.30K |
| 2026-06-16 | BRL 15.23 | +0.20% | BRL 15.19 | BRL 15.30 | BRL 15.18 | 440.90K |
| 2026-06-15 | BRL 15.20 | 0.00% | BRL 15.20 | BRL 15.32 | BRL 15.17 | 653.00K |
| 2026-06-12 | BRL 15.20 | -0.98% | BRL 15.28 | BRL 15.37 | BRL 15.19 | 601.40K |
| 2026-06-11 | BRL 15.35 | +1.19% | BRL 15.17 | BRL 15.39 | BRL 15.15 | 1.25M |
| 2026-06-10 | BRL 15.17 | -0.13% | BRL 15.17 | BRL 15.23 | BRL 15.15 | 757.90K |
| 2026-06-09 | BRL 15.19 | 0.00% | BRL 15.22 | BRL 15.26 | BRL 15.17 | 969.70K |
| 2026-06-08 | BRL 15.19 | -0.46% | BRL 15.20 | BRL 15.25 | BRL 15.16 | 494.20K |
| 2026-06-05 | BRL 15.26 | +0.26% | BRL 15.22 | BRL 15.26 | BRL 14.99 | 1.13M |
| 2026-06-03 | BRL 15.22 | -0.52% | BRL 15.22 | BRL 15.29 | BRL 15.21 | 1.69M |
| 2026-06-02 | BRL 15.30 | 0.00% | BRL 15.21 | BRL 15.32 | BRL 15.15 | 1.57M |
| 2026-06-01 | BRL 15.30 | +0.66% | BRL 15.25 | BRL 15.33 | BRL 15.15 | 5.43M |
| 2026-05-29 | BRL 15.20 | -0.07% | BRL 15.21 | BRL 15.28 | BRL 15.16 | 2.14M |
| 2026-05-28 | BRL 15.21 | +0.46% | BRL 15.19 | BRL 15.28 | BRL 15.15 | 1.96M |
| 2026-05-27 | BRL 15.14 | +0.60% | BRL 15.10 | BRL 15.24 | BRL 15.06 | 2.03M |