Mills Locação, Serviços e Logística S.A. (BVMF:MILS3)
Brazil
· Delayed Price · Currency is BRL 12.47
-0.57 (-4.37%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:MILS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.12 | 13.12 | 12.42 | 12.50 | 12.50 | -4.14% | 2,773,500 |
| Dec 4, 2025 | 12.80 | 13.10 | 12.74 | 13.04 | 13.04 | 2.76% | 2,918,000 |
| Dec 3, 2025 | 12.83 | 13.04 | 12.67 | 12.69 | 12.69 | -0.24% | 3,548,200 |
| Dec 2, 2025 | 12.70 | 12.83 | 12.50 | 12.72 | 12.72 | -4.14% | 22,449,900 |
| Dec 1, 2025 | 13.55 | 13.56 | 13.24 | 13.27 | 13.27 | -1.70% | 612,700 |
| Nov 28, 2025 | 12.97 | 13.50 | 12.97 | 13.50 | 13.50 | 3.85% | 1,237,300 |
| Nov 27, 2025 | 12.98 | 13.10 | 12.93 | 13.00 | 13.00 | 0.15% | 596,400 |
| Nov 26, 2025 | 12.79 | 13.15 | 12.72 | 12.98 | 12.98 | 1.49% | 983,600 |
| Nov 25, 2025 | 12.60 | 12.82 | 12.49 | 12.79 | 12.79 | 0.79% | 789,200 |
| Nov 24, 2025 | 12.63 | 12.69 | 12.41 | 12.69 | 12.69 | 1.36% | 1,120,700 |
| Nov 21, 2025 | 12.50 | 12.52 | 12.31 | 12.52 | 12.52 | 0.72% | 926,000 |
| Nov 19, 2025 | 12.41 | 12.43 | 12.27 | 12.43 | 12.43 | 0.49% | 1,120,600 |
| Nov 18, 2025 | 12.14 | 12.37 | 12.10 | 12.37 | 12.37 | 0.41% | 746,600 |
| Nov 17, 2025 | 12.41 | 12.42 | 12.19 | 12.32 | 12.13 | -0.16% | 1,578,800 |
| Nov 14, 2025 | 12.38 | 12.42 | 12.21 | 12.34 | 12.15 | -0.48% | 2,034,700 |
| Nov 13, 2025 | 13.03 | 13.24 | 12.40 | 12.40 | 12.21 | -4.83% | 1,729,700 |
| Nov 12, 2025 | 13.58 | 13.79 | 13.03 | 13.03 | 12.83 | -4.40% | 2,962,100 |
| Nov 11, 2025 | 13.38 | 13.72 | 13.34 | 13.63 | 13.42 | 1.87% | 904,600 |
| Nov 10, 2025 | 13.47 | 13.60 | 13.30 | 13.38 | 13.18 | -0.89% | 751,200 |
| Nov 7, 2025 | 13.57 | 13.68 | 13.50 | 13.50 | 13.29 | -0.66% | 647,200 |
| Nov 6, 2025 | 13.49 | 13.68 | 13.38 | 13.59 | 13.38 | - | 1,215,600 |
| Nov 5, 2025 | 13.37 | 13.65 | 13.37 | 13.59 | 13.38 | 0.74% | 898,600 |
| Nov 4, 2025 | 13.17 | 13.49 | 13.17 | 13.49 | 13.28 | 1.12% | 1,150,300 |
| Nov 3, 2025 | 13.05 | 13.40 | 13.05 | 13.34 | 13.14 | 2.22% | 1,789,500 |
| Oct 31, 2025 | 13.05 | 13.17 | 12.99 | 13.05 | 12.85 | 0.54% | 724,700 |
| Oct 30, 2025 | 12.80 | 13.08 | 12.79 | 12.98 | 12.78 | 0.85% | 1,103,200 |
| Oct 29, 2025 | 12.76 | 12.97 | 12.75 | 12.87 | 12.67 | 1.26% | 869,200 |
| Oct 28, 2025 | 12.60 | 12.78 | 12.49 | 12.71 | 12.52 | 0.55% | 1,444,800 |
| Oct 27, 2025 | 12.60 | 12.82 | 12.60 | 12.64 | 12.45 | 1.12% | 1,116,500 |
| Oct 24, 2025 | 12.09 | 12.55 | 12.09 | 12.50 | 12.31 | 3.73% | 1,520,500 |
| Oct 23, 2025 | 11.87 | 12.19 | 11.87 | 12.05 | 11.87 | 0.58% | 729,400 |
| Oct 22, 2025 | 11.90 | 12.02 | 11.87 | 11.98 | 11.80 | 0.67% | 753,500 |
| Oct 21, 2025 | 11.88 | 11.96 | 11.81 | 11.90 | 11.72 | 0.17% | 479,000 |
| Oct 20, 2025 | 11.84 | 11.96 | 11.75 | 11.88 | 11.70 | 0.34% | 510,900 |
| Oct 17, 2025 | 11.65 | 11.88 | 11.65 | 11.84 | 11.66 | 0.59% | 993,100 |
| Oct 16, 2025 | 11.77 | 11.93 | 11.74 | 11.77 | 11.59 | - | 1,258,400 |
| Oct 15, 2025 | 11.74 | 11.95 | 11.69 | 11.77 | 11.59 | 0.26% | 2,227,400 |
| Oct 14, 2025 | 11.72 | 11.90 | 11.72 | 11.74 | 11.56 | -0.68% | 833,300 |
| Oct 13, 2025 | 11.80 | 11.95 | 11.71 | 11.82 | 11.64 | 0.51% | 636,900 |
| Oct 10, 2025 | 11.89 | 12.02 | 11.64 | 11.76 | 11.58 | -0.76% | 864,700 |
| Oct 9, 2025 | 11.79 | 11.87 | 11.61 | 11.85 | 11.67 | 1.11% | 1,726,300 |
| Oct 8, 2025 | 11.56 | 11.72 | 11.49 | 11.72 | 11.54 | 1.30% | 904,600 |
| Oct 7, 2025 | 11.68 | 11.68 | 11.48 | 11.57 | 11.39 | -0.94% | 995,800 |
| Oct 6, 2025 | 11.85 | 11.90 | 11.61 | 11.68 | 11.50 | -1.68% | 806,100 |
| Oct 3, 2025 | 11.77 | 11.90 | 11.70 | 11.88 | 11.70 | 0.76% | 885,900 |
| Oct 2, 2025 | 11.87 | 11.92 | 11.72 | 11.79 | 11.61 | -1.17% | 976,100 |
| Oct 1, 2025 | 12.00 | 12.00 | 11.81 | 11.93 | 11.75 | 0.34% | 922,900 |
| Sep 30, 2025 | 12.13 | 12.15 | 11.89 | 11.89 | 11.71 | -2.14% | 880,000 |
| Sep 29, 2025 | 12.02 | 12.28 | 12.02 | 12.15 | 11.96 | 1.50% | 1,290,500 |
| Sep 26, 2025 | 11.89 | 12.02 | 11.86 | 11.97 | 11.79 | 0.59% | 616,600 |
| Sep 25, 2025 | 12.03 | 12.03 | 11.80 | 11.90 | 11.72 | -0.42% | 729,600 |
| Sep 24, 2025 | 11.96 | 12.03 | 11.87 | 11.95 | 11.77 | - | 809,300 |
| Sep 23, 2025 | 11.94 | 12.11 | 11.81 | 11.95 | 11.77 | 0.84% | 1,498,300 |
| Sep 22, 2025 | 11.89 | 11.89 | 11.46 | 11.85 | 11.67 | 0.42% | 1,697,200 |
| Sep 19, 2025 | 11.76 | 11.87 | 11.68 | 11.80 | 11.62 | 0.85% | 1,834,300 |
| Sep 18, 2025 | 11.93 | 11.99 | 11.70 | 11.70 | 11.52 | -2.17% | 949,100 |
| Sep 17, 2025 | 12.00 | 12.14 | 11.84 | 11.96 | 11.78 | -0.17% | 835,900 |
| Sep 16, 2025 | 12.03 | 12.08 | 11.87 | 11.98 | 11.80 | 0.08% | 1,346,700 |
| Sep 15, 2025 | 11.93 | 12.04 | 11.91 | 11.97 | 11.79 | -0.17% | 942,000 |
| Sep 12, 2025 | 12.10 | 12.22 | 11.95 | 11.99 | 11.81 | -1.96% | 784,300 |
| Sep 11, 2025 | 12.20 | 12.30 | 12.15 | 12.23 | 12.04 | 0.25% | 896,200 |
| Sep 10, 2025 | 12.17 | 12.27 | 12.11 | 12.20 | 12.01 | - | 648,400 |
| Sep 9, 2025 | 12.43 | 12.43 | 12.13 | 12.20 | 12.01 | -0.65% | 629,500 |
| Sep 8, 2025 | 12.36 | 12.45 | 12.23 | 12.28 | 12.09 | -0.65% | 975,200 |
| Sep 5, 2025 | 12.53 | 12.66 | 12.33 | 12.36 | 12.17 | -1.36% | 1,084,200 |
| Sep 4, 2025 | 12.36 | 12.59 | 12.36 | 12.53 | 12.34 | 1.05% | 776,600 |
| Sep 3, 2025 | 12.48 | 12.57 | 12.34 | 12.40 | 12.21 | -0.40% | 589,300 |
| Sep 2, 2025 | 12.70 | 12.79 | 12.45 | 12.45 | 12.26 | -1.97% | 960,800 |
| Sep 1, 2025 | 12.60 | 12.81 | 12.55 | 12.70 | 12.51 | 1.36% | 638,500 |
| Aug 29, 2025 | 12.35 | 12.53 | 12.33 | 12.53 | 12.34 | 0.48% | 1,744,100 |
| Aug 28, 2025 | 12.23 | 12.64 | 12.22 | 12.47 | 12.28 | 2.21% | 1,473,700 |
| Aug 27, 2025 | 12.04 | 12.25 | 11.99 | 12.20 | 12.01 | 1.41% | 594,900 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.94 | 12.03 | 11.85 | -0.50% | 298,700 |
| Aug 25, 2025 | 12.07 | 12.19 | 12.01 | 12.09 | 11.91 | - | 657,900 |
| Aug 22, 2025 | 11.93 | 12.20 | 11.88 | 12.09 | 11.91 | 2.03% | 761,800 |
| Aug 21, 2025 | 11.98 | 12.07 | 11.85 | 11.85 | 11.67 | -1.66% | 603,400 |
| Aug 20, 2025 | 12.10 | 12.14 | 11.99 | 12.05 | 11.87 | -1.63% | 1,197,400 |
| Aug 19, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 11.85 | -2.08% | 621,900 |
| Aug 18, 2025 | 12.16 | 12.56 | 12.15 | 12.51 | 12.10 | 2.63% | 929,700 |
| Aug 15, 2025 | 12.09 | 12.30 | 12.03 | 12.19 | 11.79 | 0.58% | 547,900 |
| Aug 14, 2025 | 12.25 | 12.34 | 12.11 | 12.12 | 11.73 | -1.06% | 536,600 |
| Aug 13, 2025 | 12.00 | 12.42 | 12.00 | 12.25 | 11.85 | 3.11% | 1,313,300 |
| Aug 12, 2025 | 11.65 | 11.98 | 11.65 | 11.88 | 11.49 | 1.97% | 800,600 |
| Aug 11, 2025 | 11.56 | 11.65 | 11.48 | 11.65 | 11.27 | 0.26% | 338,400 |
| Aug 8, 2025 | 11.59 | 11.69 | 11.50 | 11.62 | 11.24 | 0.43% | 900,900 |
| Aug 7, 2025 | 11.55 | 11.60 | 11.43 | 11.57 | 11.19 | 0.35% | 383,800 |
| Aug 6, 2025 | 11.56 | 11.65 | 11.40 | 11.53 | 11.15 | 0.26% | 518,600 |
| Aug 5, 2025 | 11.39 | 11.59 | 11.39 | 11.50 | 11.13 | 0.44% | 392,300 |
| Aug 4, 2025 | 11.42 | 11.51 | 11.32 | 11.45 | 11.08 | 0.79% | 344,800 |
| Aug 1, 2025 | 11.20 | 11.59 | 11.20 | 11.36 | 10.99 | 0.98% | 616,600 |
| Jul 31, 2025 | 11.31 | 11.54 | 11.18 | 11.25 | 10.88 | -0.88% | 758,500 |
| Jul 30, 2025 | 11.29 | 11.46 | 11.11 | 11.35 | 10.98 | 0.09% | 2,326,500 |
| Jul 29, 2025 | 10.95 | 11.42 | 10.95 | 11.34 | 10.97 | 3.75% | 932,400 |
| Jul 28, 2025 | 11.01 | 11.08 | 10.88 | 10.93 | 10.57 | -1.44% | 556,600 |
| Jul 25, 2025 | 10.93 | 11.10 | 10.88 | 11.09 | 10.73 | 1.28% | 672,900 |
| Jul 24, 2025 | 10.89 | 11.00 | 10.80 | 10.95 | 10.59 | 0.18% | 327,400 |
| Jul 23, 2025 | 10.99 | 11.04 | 10.81 | 10.93 | 10.57 | -0.55% | 495,600 |
| Jul 22, 2025 | 11.15 | 11.33 | 10.99 | 10.99 | 10.63 | -1.35% | 364,600 |
| Jul 21, 2025 | 11.22 | 11.22 | 11.05 | 11.14 | 10.78 | -0.18% | 454,700 |
| Jul 18, 2025 | 11.34 | 11.34 | 11.13 | 11.16 | 10.80 | -1.59% | 629,600 |