Skip to main content
Mills Locação, Serviços e Logística S.A. (BVMF:MILS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.83
-0.19 (-1.46%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:MILS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.0213.0212.7512.8312.83-1.46%554,300
Apr 27, 202613.2613.2612.9413.0213.02-1.06%602,400
Apr 24, 202613.2413.3413.0113.1613.16-0.53%723,800
Apr 23, 202613.4013.6513.2113.2313.23-1.56%1,417,300
Apr 22, 202613.7713.8313.3713.4413.44-7.31%1,196,900
Apr 20, 202614.5014.6914.3014.5013.842.33%1,507,800
Apr 17, 202614.3014.5114.1114.1713.53-0.77%896,200
Apr 16, 202614.5614.6214.1514.2813.63-1.31%749,200
Apr 15, 202614.5514.6814.4214.4713.81-0.69%601,100
Apr 14, 202614.5814.6914.5114.5713.910.48%713,400
Apr 13, 202614.5014.6414.2514.5013.840.97%929,600
Apr 10, 202614.2614.5414.2014.3613.710.77%583,000
Apr 9, 202614.0314.3313.9914.2513.601.71%994,200
Apr 8, 202614.0614.3114.0014.0113.373.17%2,855,300
Apr 7, 202613.9713.9813.4513.5812.96-1.95%1,221,500
Apr 6, 202613.9914.0913.8013.8513.22-631,400
Apr 2, 202613.9613.9613.6513.8513.22-0.65%995,900
Apr 1, 202613.9014.0313.8013.9413.310.80%1,735,600
Mar 31, 202613.5313.8513.3713.8313.202.75%3,558,500
Mar 30, 202613.4013.5613.3113.4612.850.98%926,700
Mar 27, 202613.4813.6013.3113.3312.72-1.84%600,200
Mar 26, 202613.8013.8013.4213.5812.96-2.09%501,500
Mar 25, 202613.9114.0513.8113.8713.240.29%649,000
Mar 24, 202613.8213.8513.6213.8313.20-0.07%510,200
Mar 23, 202613.3613.9013.3613.8413.214.14%898,100
Mar 20, 202613.5713.7813.2913.2912.69-3.35%3,682,400
Mar 19, 202613.8713.9013.4313.7513.12-0.51%874,500
Mar 18, 202614.0714.0713.7413.8213.19-1.85%468,100
Mar 17, 202614.1514.2513.8714.0813.440.14%747,700
Mar 16, 202614.0814.2513.9914.0613.420.72%415,800
Mar 13, 202614.2914.4313.8713.9613.32-1.62%354,600
Mar 12, 202614.7714.8114.0814.1913.54-4.77%770,800
Mar 11, 202614.9715.1514.8114.9014.22-0.53%386,100
Mar 10, 202614.7615.1914.6714.9814.302.25%619,200
Mar 9, 202614.3514.7514.2314.6513.981.81%610,200
Mar 6, 202614.8014.8714.3014.3913.74-3.42%856,600
Mar 5, 202615.0115.1014.7814.9014.22-1.26%483,500
Mar 4, 202614.8615.1614.8615.0914.401.48%569,800
Mar 3, 202614.9915.0214.5914.8714.19-1.85%931,300
Mar 2, 202615.0815.2314.7415.1514.460.33%963,800
Feb 27, 202615.1815.2715.0315.1014.41-0.79%665,300
Feb 26, 202615.2915.3915.0115.2214.53-0.26%574,400
Feb 25, 202615.6815.7215.2015.2614.57-2.43%810,300
Feb 24, 202615.4015.6415.2615.6414.932.02%1,497,300
Feb 23, 202615.4715.4715.0815.3314.630.13%1,239,300
Feb 20, 202615.0815.3114.9215.3114.610.86%829,100
Feb 19, 202615.1815.2414.9215.1814.490.20%2,581,200
Feb 18, 202615.0615.2715.0615.1514.460.60%261,200
Feb 13, 202615.1315.1414.8315.0614.37-0.92%729,400
Feb 12, 202615.2715.3515.0415.2014.51-0.98%880,400
Feb 11, 202615.1715.4615.1415.3514.651.05%1,133,800
Feb 10, 202615.2915.3215.0815.1914.50-0.13%447,600
Feb 9, 202615.1615.2815.0815.2114.521.00%547,400
Feb 6, 202615.0315.1714.8715.0614.370.20%451,700
Feb 5, 202615.1215.3314.9215.0314.35-1.12%695,700
Feb 4, 202615.6715.6714.9715.2014.51-2.31%892,300
Feb 3, 202615.6215.9615.5115.5614.850.19%985,800
Feb 2, 202615.5015.7615.4815.5314.820.19%1,061,800
Jan 30, 202615.5115.5415.3315.5014.79-0.06%623,100
Jan 29, 202615.6015.8115.2815.5114.80-0.58%709,900
Jan 28, 202615.4715.6515.3915.6014.891.89%525,700
Jan 27, 202615.0215.5815.0215.3114.611.93%741,300
Jan 26, 202614.8915.0214.5015.0214.342.25%776,800
Jan 23, 202614.4414.9314.4114.6914.021.73%773,700
Jan 22, 202614.1414.6514.1414.4413.781.55%1,105,100
Jan 21, 202613.8814.3013.8614.2213.572.89%1,040,800
Jan 20, 202613.7813.8613.6413.8213.190.14%709,600
Jan 19, 202613.8713.9313.7813.8013.17-0.43%326,500
Jan 16, 202614.0414.0613.7213.8613.23-0.93%536,200
Jan 15, 202614.3014.4013.9013.9913.35-1.27%786,100
Jan 14, 202614.0414.2213.9914.1713.531.50%594,800
Jan 13, 202614.0414.1013.8113.9613.32-0.57%777,500
Jan 12, 202614.1714.1713.8814.0413.40-0.92%971,000
Jan 9, 202614.1914.3514.0914.1713.53-0.07%765,100
Jan 8, 202614.3314.4914.0714.1813.53-1.18%884,200
Jan 7, 202614.3314.4414.2814.3513.70-0.07%644,500
Jan 6, 202614.2314.4014.2214.3613.710.98%745,600
Jan 5, 202613.9514.3813.9314.2213.571.57%616,100
Jan 2, 202614.0714.3013.9514.0013.36-906,000
Dec 30, 202514.0914.2214.0014.0013.360.29%952,500
Dec 29, 202513.8914.0813.8013.9613.320.94%595,900
Dec 26, 202513.9013.9013.7213.8313.20-0.14%506,300
Dec 23, 202513.3013.9313.2413.8513.224.14%1,069,300
Dec 22, 202513.3513.4113.2113.3012.690.30%478,900
Dec 19, 202513.4913.6113.2513.2612.66-0.75%1,134,900
Dec 18, 202513.2513.4813.2513.3612.750.83%698,800
Dec 17, 202513.4613.4913.1013.2512.65-1.41%971,200
Dec 16, 202513.5913.5913.2213.4412.83-1.18%995,000
Dec 15, 202513.2113.7013.2113.6012.982.95%1,146,000
Dec 12, 202512.9513.3412.9513.2112.612.17%1,056,600
Dec 11, 202512.8413.0312.7512.9312.341.25%713,900
Dec 10, 202512.5512.8612.5312.7712.192.08%1,416,300
Dec 9, 202512.5512.7512.2912.5111.94-0.32%1,352,300
Dec 8, 202512.5412.7212.4512.5511.980.40%1,629,400
Dec 5, 202513.1213.1212.4212.5011.93-4.14%2,773,500
Dec 4, 202512.8013.1012.7413.0412.452.76%2,918,000
Dec 3, 202512.8313.0412.6712.6912.11-0.24%3,548,200
Dec 2, 202512.7012.8312.5012.7212.14-4.14%22,449,900
Dec 1, 202513.5513.5613.2413.2712.67-1.70%612,700
Nov 28, 202512.9713.5012.9713.5012.893.85%1,237,300