Mills Locacao Servicos e Logistica S.A. MILS3
BMFBOVESPA · Brezilya · Finans
BRL 15,99+0,09 (+%0,57)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 15,99 | +%0,57 | BRL 15,89 | BRL 15,99 | BRL 15,89 | 793,30K |
| 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 |