Mercado abrirá em 4 h 55 min

Mills Locação, Serviços e Logística S.A. (MILS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,04+0,05 (+0,38%)
No fechamento: 05:07PM BRT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202412,9413,3012,9413,0413,041.194.700
17 de abr. de 202412,8513,3112,8512,9912,991.093.300
16 de abr. de 202412,7313,2212,6012,8612,862.603.400
15 de abr. de 202413,2213,2212,8512,8512,851.578.900
12 de abr. de 202413,2513,2512,9613,2213,221.175.800
11 de abr. de 202413,2913,4313,2013,2613,26283.400
10 de abr. de 202413,6013,6013,2013,3713,37606.900
09 de abr. de 202413,4013,6313,3713,5613,56903.800
08 de abr. de 202413,2213,4713,1213,3413,34636.100
05 de abr. de 202413,3513,5413,1413,2613,26791.100
04 de abr. de 202413,2613,6913,2613,3313,33928.900
03 de abr. de 202413,3213,4713,0213,2613,261.110.800
02 de abr. de 202413,6413,6412,9913,3813,381.456.300
01 de abr. de 202413,4513,7113,4513,5813,58731.400
28 de mar. de 202413,5913,7513,4513,5113,51436.900
27 de mar. de 202413,4113,7613,1213,5913,59894.800
27 de mar. de 20240.080581 Dividendo
26 de mar. de 202413,0313,6912,9513,5013,421.209.600
25 de mar. de 202413,1513,1512,8512,9712,89476.300
22 de mar. de 202413,1913,2312,9613,0612,98628.300
21 de mar. de 202413,6113,6513,1913,3013,22647.200
20 de mar. de 202413,3413,8413,2013,6313,552.128.400
19 de mar. de 202412,9313,1412,7713,0512,97342.600
18 de mar. de 202412,9912,9912,7412,9012,82394.900
15 de mar. de 202412,9512,9912,8012,8312,75505.500
14 de mar. de 202413,3813,4512,8012,8912,811.165.000
13 de mar. de 202413,5413,5613,1713,3713,291.711.400
12 de mar. de 202413,5513,6913,3413,5013,42719.500
11 de mar. de 202413,3313,5413,3113,5013,42646.600
08 de mar. de 202413,2013,4813,1113,3513,27541.200
07 de mar. de 202413,2013,4713,1013,3813,30842.500
06 de mar. de 202413,2413,3913,1213,2013,12863.100
05 de mar. de 202412,6813,1712,5613,1513,071.057.400
04 de mar. de 202412,7112,7712,3112,6912,61898.300
01 de mar. de 202412,4912,7312,4412,6912,61968.200
29 de fev. de 202412,3112,4512,1312,4512,38769.000
28 de fev. de 202412,4712,6012,3112,3312,26552.200
27 de fev. de 202412,3912,5712,3512,5012,43467.300
26 de fev. de 202412,2012,3312,1812,2512,18336.900
23 de fev. de 202412,3912,4712,2212,2212,15659.800
22 de fev. de 202412,3012,5012,2412,4212,351.305.600
21 de fev. de 202412,4312,6312,2512,3012,23829.500
20 de fev. de 202412,2012,8512,0312,5312,462.252.300
19 de fev. de 202411,9112,3111,8112,2512,18856.600
16 de fev. de 202412,0212,1211,8811,9311,86758.900
15 de fev. de 202412,0912,1911,9812,0011,931.160.900
14 de fev. de 202412,2812,2812,0312,0912,02814.900
09 de fev. de 202412,4512,5812,2112,2812,21577.600
08 de fev. de 202412,7512,7812,4112,4112,34632.100
07 de fev. de 202412,6612,8712,5812,7712,69558.000
06 de fev. de 202412,6413,1012,6412,6812,60937.900
05 de fev. de 202412,8313,0412,5712,6412,56609.700
02 de fev. de 202413,0213,2112,8112,8812,80546.200
01 de fev. de 202413,0513,2212,7113,1013,021.054.700
31 de jan. de 202412,5413,3212,5213,1013,021.729.400
30 de jan. de 202412,7012,8312,4512,5512,48866.000
29 de jan. de 202412,8112,8712,6012,7612,68455.800
26 de jan. de 202413,2213,2212,6812,8212,74918.300
25 de jan. de 202413,1913,3013,0613,2113,13370.800
24 de jan. de 202412,9813,2012,9813,0913,01496.900
23 de jan. de 202412,9313,0412,7912,9512,87487.900
22 de jan. de 202413,1113,1512,6512,7812,70741.900
19 de jan. de 202413,0513,1412,7613,0813,00605.700
18 de jan. de 202413,1713,2412,9413,0612,98657.100
17 de jan. de 202413,1113,2213,0413,1713,09647.800
16 de jan. de 202413,1613,1912,8413,1313,05869.600
15 de jan. de 202413,1013,3012,9813,1813,10238.500
12 de jan. de 202413,0213,2112,7813,1013,021.259.100
11 de jan. de 202413,4113,4112,7712,9612,881.139.900
10 de jan. de 202413,5813,6613,2913,4013,32373.200
09 de jan. de 202413,6013,6713,4313,5713,49884.600
08 de jan. de 202413,7013,8413,5313,7013,62993.200
05 de jan. de 202413,5613,8713,4113,7013,621.156.500
04 de jan. de 202413,7513,9913,4013,5513,471.308.400
03 de jan. de 202413,1213,7713,1213,6713,592.748.200
02 de jan. de 202413,5913,6113,0513,2313,151.055.400
28 de dez. de 202313,5213,6213,3613,5813,50888.600
28 de dez. de 20230.070799 Dividendo
27 de dez. de 202313,3113,6713,2813,5513,40648.900
26 de dez. de 202313,6413,7213,1813,3713,22831.600
22 de dez. de 202313,5413,7413,3413,6813,531.855.900
21 de dez. de 202313,3313,6813,2513,5613,41653.300
20 de dez. de 202313,2813,4813,1713,3013,15414.500
19 de dez. de 202313,3213,5913,2213,2813,13601.800
18 de dez. de 202313,3813,4213,1113,2213,07739.000
15 de dez. de 202313,2513,3713,1213,3013,15450.900
14 de dez. de 202313,3913,6413,1213,2513,10933.700
13 de dez. de 202313,1213,5112,9313,3113,16795.900
12 de dez. de 202312,7713,1212,7413,1212,97421.900
11 de dez. de 202312,8013,1312,7712,8212,68594.300
08 de dez. de 202312,8413,0012,7512,8712,73565.000
07 de dez. de 202312,8112,8512,6112,8512,71684.100
06 de dez. de 202312,7213,0112,5712,7012,56436.900
05 de dez. de 202312,5712,8812,5012,6812,54531.800
04 de dez. de 202312,6512,7212,2912,5412,40881.300
01 de dez. de 202312,8112,8212,4612,6612,52599.000
30 de nov. de 202312,5212,8112,3612,8112,67490.400
29 de nov. de 202312,7212,8912,4212,5612,42468.700
28 de nov. de 202312,3412,9212,2212,7112,57789.300
27 de nov. de 202312,0812,4212,0012,3112,17770.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...