Skip to main content
Mills Locação, Serviços e Logística S.A. (BVMF:MILS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.39
-0.51 (-3.42%)
Mar 6, 2026, 5:35 PM GMT-3

BVMF:MILS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8014.8714.3014.39--3.42%721,400
Mar 5, 202615.0115.1014.7814.9014.90-1.26%483,500
Mar 4, 202614.8615.1614.8615.0915.091.48%569,800
Mar 3, 202614.9915.0214.5914.8714.87-1.85%931,300
Mar 2, 202615.0815.2314.7415.1515.150.33%963,800
Feb 27, 202615.1815.2715.0315.1015.10-0.79%665,300
Feb 26, 202615.2915.3915.0115.2215.22-0.26%574,400
Feb 25, 202615.6815.7215.2015.2615.26-2.43%810,300
Feb 24, 202615.4015.6415.2615.6415.642.02%1,497,300
Feb 23, 202615.4715.4715.0815.3315.330.13%1,239,300
Feb 20, 202615.0815.3114.9215.3115.310.86%829,100
Feb 19, 202615.1815.2414.9215.1815.180.20%2,581,200
Feb 18, 202615.0615.2715.0615.1515.150.60%261,200
Feb 13, 202615.1315.1414.8315.0615.06-0.92%729,400
Feb 12, 202615.2715.3515.0415.2015.20-0.98%880,400
Feb 11, 202615.1715.4615.1415.3515.351.05%1,133,800
Feb 10, 202615.2915.3215.0815.1915.19-0.13%447,600
Feb 9, 202615.1615.2815.0815.2115.211.00%547,400
Feb 6, 202615.0315.1714.8715.0615.060.20%451,700
Feb 5, 202615.1215.3314.9215.0315.03-1.12%695,700
Feb 4, 202615.6715.6714.9715.2015.20-2.31%892,300
Feb 3, 202615.6215.9615.5115.5615.560.19%985,800
Feb 2, 202615.5015.7615.4815.5315.530.19%1,061,800
Jan 30, 202615.5115.5415.3315.5015.50-0.06%623,100
Jan 29, 202615.6015.8115.2815.5115.51-0.58%709,900
Jan 28, 202615.4715.6515.3915.6015.601.89%525,700
Jan 27, 202615.0215.5815.0215.3115.311.93%741,300
Jan 26, 202614.8915.0214.5015.0215.022.25%776,800
Jan 23, 202614.4414.9314.4114.6914.691.73%773,700
Jan 22, 202614.1414.6514.1414.4414.441.55%1,105,100
Jan 21, 202613.8814.3013.8614.2214.222.89%1,040,800
Jan 20, 202613.7813.8613.6413.8213.820.14%709,600
Jan 19, 202613.8713.9313.7813.8013.80-0.43%326,500
Jan 16, 202614.0414.0613.7213.8613.86-0.93%536,200
Jan 15, 202614.3014.4013.9013.9913.99-1.27%786,100
Jan 14, 202614.0414.2213.9914.1714.171.50%594,800
Jan 13, 202614.0414.1013.8113.9613.96-0.57%777,500
Jan 12, 202614.1714.1713.8814.0414.04-0.92%971,000
Jan 9, 202614.1914.3514.0914.1714.17-0.07%765,100
Jan 8, 202614.3314.4914.0714.1814.18-1.18%884,200
Jan 7, 202614.3314.4414.2814.3514.35-0.07%644,500
Jan 6, 202614.2314.4014.2214.3614.360.98%745,600
Jan 5, 202613.9514.3813.9314.2214.221.57%616,100
Jan 2, 202614.0714.3013.9514.0014.00-906,000
Dec 30, 202514.0914.2214.0014.0014.000.29%952,500
Dec 29, 202513.8914.0813.8013.9613.960.94%595,900
Dec 26, 202513.9013.9013.7213.8313.83-0.14%506,300
Dec 23, 202513.3013.9313.2413.8513.854.14%1,069,300
Dec 22, 202513.3513.4113.2113.3013.300.30%478,900
Dec 19, 202513.4913.6113.2513.2613.26-0.75%1,134,900
Dec 18, 202513.2513.4813.2513.3613.360.83%698,800
Dec 17, 202513.4613.4913.1013.2513.25-1.41%971,200
Dec 16, 202513.5913.5913.2213.4413.44-1.18%995,000
Dec 15, 202513.2113.7013.2113.6013.602.95%1,146,000
Dec 12, 202512.9513.3412.9513.2113.212.17%1,056,600
Dec 11, 202512.8413.0312.7512.9312.931.25%713,900
Dec 10, 202512.5512.8612.5312.7712.772.08%1,416,300
Dec 9, 202512.5512.7512.2912.5112.51-0.32%1,352,300
Dec 8, 202512.5412.7212.4512.5512.550.40%1,629,400
Dec 5, 202513.1213.1212.4212.5012.50-4.14%2,773,500
Dec 4, 202512.8013.1012.7413.0413.042.76%2,918,000
Dec 3, 202512.8313.0412.6712.6912.69-0.24%3,548,200
Dec 2, 202512.7012.8312.5012.7212.72-4.14%22,449,900
Dec 1, 202513.5513.5613.2413.2713.27-1.70%612,700
Nov 28, 202512.9713.5012.9713.5013.503.85%1,237,300
Nov 27, 202512.9813.1012.9313.0013.000.15%596,400
Nov 26, 202512.7913.1512.7212.9812.981.49%983,600
Nov 25, 202512.6012.8212.4912.7912.790.79%789,200
Nov 24, 202512.6312.6912.4112.6912.691.36%1,120,700
Nov 21, 202512.5012.5212.3112.5212.520.72%926,000
Nov 19, 202512.4112.4312.2712.4312.430.49%1,120,600
Nov 18, 202512.1412.3712.1012.3712.370.41%746,600
Nov 17, 202512.4112.4212.1912.3212.13-0.16%1,578,800
Nov 14, 202512.3812.4212.2112.3412.15-0.48%2,034,700
Nov 13, 202513.0313.2412.4012.4012.21-4.83%1,729,700
Nov 12, 202513.5813.7913.0313.0312.83-4.40%2,962,100
Nov 11, 202513.3813.7213.3413.6313.421.87%904,600
Nov 10, 202513.4713.6013.3013.3813.18-0.89%751,200
Nov 7, 202513.5713.6813.5013.5013.29-0.66%647,200
Nov 6, 202513.4913.6813.3813.5913.38-1,215,600
Nov 5, 202513.3713.6513.3713.5913.380.74%898,600
Nov 4, 202513.1713.4913.1713.4913.281.12%1,150,300
Nov 3, 202513.0513.4013.0513.3413.142.22%1,789,500
Oct 31, 202513.0513.1712.9913.0512.850.54%724,700
Oct 30, 202512.8013.0812.7912.9812.780.85%1,103,200
Oct 29, 202512.7612.9712.7512.8712.671.26%869,200
Oct 28, 202512.6012.7812.4912.7112.520.55%1,444,800
Oct 27, 202512.6012.8212.6012.6412.451.12%1,116,500
Oct 24, 202512.0912.5512.0912.5012.313.73%1,520,500
Oct 23, 202511.8712.1911.8712.0511.870.58%729,400
Oct 22, 202511.9012.0211.8711.9811.800.67%753,500
Oct 21, 202511.8811.9611.8111.9011.720.17%479,000
Oct 20, 202511.8411.9611.7511.8811.700.34%510,900
Oct 17, 202511.6511.8811.6511.8411.660.59%993,100
Oct 16, 202511.7711.9311.7411.7711.59-1,258,400
Oct 15, 202511.7411.9511.6911.7711.590.26%2,227,400
Oct 14, 202511.7211.9011.7211.7411.56-0.68%833,300
Oct 13, 202511.8011.9511.7111.8211.640.51%636,900
Oct 10, 202511.8912.0211.6411.7611.58-0.76%864,700
Oct 9, 202511.7911.8711.6111.8511.671.11%1,726,300