Mercado abrirá em 7 h 7 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
10,93+0,03 (+0,28%)
No fechamento: 05:07PM BRT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202210,9011,1210,7810,9310,93569.200
27 de set. de 202210,7911,0010,7810,9010,90722.500
26 de set. de 202211,2611,3110,7310,7910,79511.700
23 de set. de 202211,3211,5711,0911,3211,32925.100
22 de set. de 202211,6511,6511,1411,4611,46851.000
21 de set. de 202211,1511,6811,1311,5411,541.489.300
20 de set. de 202211,1711,3411,1111,1411,14394.100
19 de set. de 202211,0511,3410,9211,1711,17701.500
16 de set. de 202210,6911,1910,5411,1011,101.049.900
15 de set. de 202211,0811,2310,3510,7610,762.009.500
14 de set. de 202210,7611,1710,6911,0711,073.983.500
13 de set. de 202210,5510,8910,5010,7710,771.088.400
12 de set. de 202210,9010,9510,6610,7510,75543.100
09 de set. de 202210,6410,8710,3910,8010,801.592.800
08 de set. de 202210,1310,549,9910,5210,521.159.700
08 de set. de 20220.056552 Dividendo
06 de set. de 202210,0910,219,7610,1810,12798.500
05 de set. de 202210,1410,249,9010,1410,08542.100
02 de set. de 202210,1410,189,9510,1210,061.057.500
01 de set. de 20229,9410,099,7210,0910,03966.600
31 de ago. de 20229,8610,079,709,979,912.178.600
30 de ago. de 20229,729,879,359,819,761.352.100
29 de ago. de 20229,609,849,429,729,672.392.800
26 de ago. de 20229,369,759,309,639,581.225.300
25 de ago. de 20229,409,659,289,369,31732.300
24 de ago. de 20228,679,678,649,389,332.308.000
23 de ago. de 20228,568,838,568,658,601.049.100
22 de ago. de 20228,418,548,268,518,46747.500
19 de ago. de 20228,418,488,208,488,431.030.100
18 de ago. de 20228,608,748,408,508,451.075.800
17 de ago. de 20228,508,758,338,598,541.141.200
16 de ago. de 20228,948,998,278,548,492.010.900
15 de ago. de 20228,538,808,438,718,66909.000
12 de ago. de 20228,268,748,268,608,551.287.800
11 de ago. de 20228,468,618,168,268,211.196.800
10 de ago. de 20228,258,728,258,488,431.286.300
09 de ago. de 20228,768,798,198,198,141.598.400
08 de ago. de 20228,728,908,638,718,66787.200
05 de ago. de 20228,308,748,308,638,581.368.300
04 de ago. de 20228,188,478,168,318,261.874.000
03 de ago. de 20227,928,157,918,118,061.450.000
02 de ago. de 20227,797,987,587,897,85890.700
01 de ago. de 20227,707,977,687,797,751.247.400
29 de jul. de 20227,677,897,637,707,661.327.600
28 de jul. de 20227,657,757,587,657,61724.700
27 de jul. de 20227,337,717,337,657,611.585.400
26 de jul. de 20227,187,447,107,327,281.680.400
25 de jul. de 20227,197,196,927,157,111.048.200
22 de jul. de 20226,847,166,847,167,12697.200
21 de jul. de 20226,807,026,756,846,80667.900
20 de jul. de 20226,376,806,376,806,76750.100
19 de jul. de 20226,676,676,406,426,38661.000
18 de jul. de 20226,846,906,566,606,56553.100
15 de jul. de 20226,686,896,466,806,76844.400
14 de jul. de 20226,666,716,546,656,611.221.600
13 de jul. de 20226,636,836,636,746,70728.600
12 de jul. de 20226,766,876,646,706,66808.700
11 de jul. de 20226,726,786,596,756,711.029.100
08 de jul. de 20226,466,826,456,826,78838.300
07 de jul. de 20226,396,666,376,506,461.166.100
06 de jul. de 20226,236,406,146,356,31779.800
05 de jul. de 20225,976,245,886,246,211.110.600
04 de jul. de 20226,036,065,896,046,011.298.800
01 de jul. de 20225,856,105,766,056,021.061.500
30 de jun. de 20225,795,905,665,855,821.174.300
29 de jun. de 20225,955,995,755,905,871.060.300
28 de jun. de 20226,366,415,905,935,901.471.900
27 de jun. de 20226,466,486,216,366,321.198.900
24 de jun. de 20226,416,576,396,416,37701.500
23 de jun. de 20226,286,425,976,366,321.250.300
22 de jun. de 20226,356,636,246,276,24774.900
21 de jun. de 20226,516,616,356,446,40653.600
20 de jun. de 20226,386,686,256,516,47906.500
17 de jun. de 20226,356,426,146,406,361.186.500
15 de jun. de 20226,436,646,356,426,38856.300
14 de jun. de 20226,466,566,296,376,33689.000
13 de jun. de 20226,626,626,306,426,381.262.700
10 de jun. de 20226,726,796,636,736,69590.100
09 de jun. de 20226,777,036,706,826,78728.400
09 de jun. de 20220.08886 Dividendo
08 de jun. de 20226,856,996,796,886,75392.000
07 de jun. de 20226,916,966,756,936,80788.500
06 de jun. de 20227,267,326,856,946,811.238.700
03 de jun. de 20227,187,377,137,247,11440.600
02 de jun. de 20227,187,487,187,237,101.180.100
01 de jun. de 20227,547,607,107,177,041.361.100
31 de mai. de 20227,737,737,407,557,41780.600
30 de mai. de 20227,717,947,497,697,551.014.300
27 de mai. de 20227,907,977,657,697,55768.500
26 de mai. de 20227,817,997,687,847,701.041.600
25 de mai. de 20227,857,857,617,837,691.354.000
24 de mai. de 20227,787,887,447,887,741.341.500
23 de mai. de 20227,648,097,627,907,752.950.200
20 de mai. de 20227,437,617,337,567,421.489.300
19 de mai. de 20227,337,487,237,377,23787.100
18 de mai. de 20227,577,757,327,417,271.068.000
17 de mai. de 20227,217,727,217,697,551.612.200
16 de mai. de 20227,017,296,987,187,05836.600
13 de mai. de 20227,047,216,997,086,95790.000
12 de mai. de 20226,947,046,707,036,901.319.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...