Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mills Locacao Servicos e Logistica S.A. (MILS3) Historical Prices

BR:MILS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202616.4816.5016.3916.4516.45+0.37%1,580,3001.43
Nov 10, 202616.1216.4216.1016.3916.39+1.80%802,3000.73
Nov 09, 202616.0916.1816.0216.1716.17+0.43%696,6000.63
Nov 06, 202616.1316.1615.9916.1016.10-0.25%804,7000.74
Nov 05, 202616.2316.3515.8516.1416.14-0.55%1,228,6001.13
Nov 04, 202615.9016.2315.8516.2316.23+2.40%2,056,9001.93
Nov 03, 202615.4515.9715.4515.8515.85+1.73%1,658,2001.58
Nov 02, 202615.5815.5815.0215.5815.580.00%00.00
Oct 30, 202615.2015.5815.0215.5815.58+1.50%3,897,1003.88
Oct 29, 202615.5515.6614.9015.3515.35-1.73%6,939,9007.65
Oct 28, 202615.9316.0015.5115.6215.62-2.38%4,642,8005.52
Oct 27, 202615.8516.0515.8516.0016.00+1.27%3,752,5004.76
Oct 26, 202615.8316.2015.5115.8015.80-2.83%3,182,9004.25
Oct 23, 202616.2116.2616.1616.2616.26+0.37%2,657,8003.47
Oct 22, 202616.1516.2216.0516.2016.20-0.18%806,5001.07
Oct 21, 202616.2316.2716.1816.2316.23-0.12%483,3000.64
Oct 20, 202616.2016.2616.1916.2516.25+0.62%1,286,1001.74
Oct 19, 202616.1016.2016.0916.1516.15+0.31%612,2000.83
Oct 16, 202616.1816.1815.9516.1016.10-0.12%912,2001.24
Oct 15, 202616.1016.1516.0016.1216.12-0.25%740,6001.01
Oct 14, 202616.1216.2016.0316.1616.16-0.12%959,9001.32
Oct 13, 202616.0816.2216.0316.1816.180.00%992,7001.39
Oct 12, 202616.1816.2016.1116.1816.180.00%00.00
Oct 09, 202616.1516.2016.1116.1816.18+0.43%1,239,4001.70
Oct 08, 202616.0316.1416.0216.1116.11+0.56%1,688,4002.38
Oct 07, 202616.0516.1016.0216.0216.02-0.37%688,8000.94
Oct 06, 202616.0716.1016.0316.0816.08+0.06%1,140,3001.58
Oct 05, 202616.1116.3115.9816.0716.07+0.25%1,657,8002.35
Oct 02, 202616.0316.1215.9816.0316.03+0.25%990,2001.40
Oct 01, 202615.8915.9915.8915.9915.99+0.57%793,3001.13
Sep 30, 202615.9515.9615.8815.9015.90-0.06%759,2001.09
Sep 29, 202615.8915.9215.8815.9115.91-0.06%632,3000.86
Sep 28, 202615.9115.9215.8715.9215.920.00%326,6000.43
Sep 25, 202615.8915.9315.8715.9215.92-0.06%339,7000.44
Sep 24, 202615.9115.9515.9015.9315.93-0.06%271,7000.35
Sep 23, 202615.8715.9515.8615.9415.94+0.06%961,6001.27
Sep 22, 202615.8215.9815.8215.9315.93+0.25%751,1000.99
Sep 21, 202615.9515.9715.8415.8915.89-0.06%318,8000.42
Sep 18, 202615.9016.0015.8715.9015.90-0.06%714,8000.92
Sep 17, 202615.8415.9115.8115.9115.91+0.57%6,233,6009.06
Sep 16, 202615.8015.8315.7315.8215.82+0.13%272,5000.39
Sep 15, 202615.8315.8515.7915.8015.800.00%290,9000.41
Sep 14, 202615.7915.8315.7015.8015.800.00%368,4000.52
Sep 11, 202615.8015.8615.7915.8015.80-0.44%206,7000.29
Sep 10, 202615.8215.8715.8015.8715.87+0.32%285,8000.40
Sep 09, 202615.7715.8315.7515.8215.82+0.38%432,9000.60
Sep 08, 202615.7615.8715.7215.7615.76-0.19%170,2000.23
Sep 07, 202615.7915.7915.7115.7915.790.00%00.00
Sep 04, 202615.7815.7915.7115.7915.79+0.45%460,8000.61
Sep 03, 202615.7215.9215.7015.7215.720.00%387,7000.51