Mills Locacao Servicos e Logistica S.A (MILS3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 9.5 | 0.28 | 3.04 | 9.03 | 9.5 | 9.03 | 2782 |
| 1741901400 | 9.22 | 0.27 | 3.02 | 8.99 | 9.22 | 8.97 | 2592 |
| 1741814940 | 8.95 | -0.23 | -2.51 | 9.06 | 9.19 | 8.9 | 1825 |
| 1741728600 | 9.18 | 0.25 | 2.80 | 9.0399999 | 9.18 | 8.97 | 1902 |
| 1741642140 | 8.93 | 0 | 0.00 | 8.92 | 9.15 | 8.92 | 1708 |
| 1741382940 | 8.93 | 0.05 | 0.56 | 8.81 | 9.06 | 8.75 | 2790 |
| 1741296540 | 8.88 | 0 | 0.00 | 8.89 | 8.94 | 8.71 | 3153 |
| 1741210140 | 8.88 | -0.29 | -3.16 | 8.83 | 9.16 | 8.6 | 2034 |
| 1740778200 | 9.17 | 0.21 | 2.34 | 8.83 | 9.17 | 8.81 | 2469 |
| 1740691740 | 8.96 | -0.01 | -0.11 | 8.8 | 8.96 | 8.8 | 2622 |
| 1740605400 | 8.97 | -0.09 | -0.99 | 9.07 | 9.13 | 8.88 | 2124 |
| 1740519000 | 9.06 | -0.14 | -1.52 | 9.09 | 9.22 | 8.93 | 1291 |
| 1740432540 | 9.2 | -0.07 | -0.76 | 9.26 | 9.3 | 9.06 | 1775 |
| 1740173400 | 9.27 | 0.1 | 1.09 | 9.1199999 | 9.27 | 9.05 | 3048 |
| 1740087000 | 9.17 | 0.08 | 0.88 | 9.1199999 | 9.28 | 9.06 | 1568 |
| 1740000540 | 9.09 | -0.57 | -5.90 | 9.47 | 9.47 | 9.09 | 3943 |
| 1739914140 | 9.66 | 0.09 | 0.94 | 9.55 | 9.66 | 9.41 | 2602 |
| 1739827800 | 9.57 | 0.19 | 2.03 | 9.48 | 9.75 | 9.45 | 3070 |
| 1739568600 | 9.38 | 0.25 | 2.74 | 9.01 | 9.47 | 9.01 | 4268 |
| 1739482140 | 9.13 | 0.05 | 0.55 | 9.18 | 9.18 | 8.99 | 2455 |
| 1739395740 | 9.08 | -0.39 | -4.12 | 9.39 | 9.39 | 9.08 | 2536 |
| 1739309400 | 9.47 | 0.3 | 3.27 | 9.1 | 9.47 | 9.1 | 2008 |
| 1739222940 | 9.17 | -0.1 | -1.08 | 9.3 | 9.39 | 9.17 | 2160 |
| 1738963800 | 9.27 | -0.06 | -0.64 | 9.14 | 9.35 | 9.14 | 2253 |
| 1738877340 | 9.33 | 0.06 | 0.65 | 9.24 | 9.34 | 9.15 | 1727 |
| 1738790940 | 9.27 | -0.26 | -2.73 | 9.33 | 9.41 | 9.21 | 1596 |
| 1738704600 | 9.53 | 0.27 | 2.92 | 9.14 | 9.53 | 9.14 | 2687 |
| 1738618200 | 9.26 | 0.06 | 0.65 | 9.17 | 9.28 | 9.05 | 2890 |
| 1738358940 | 9.2 | 0.09 | 0.99 | 9.25 | 9.3 | 9.15 | 1971 |
| 1738272540 | 9.11 | 0.21 | 2.36 | 8.89 | 9.21 | 8.83 | 2880 |
| 1738186200 | 8.9 | 0.09 | 1.02 | 8.76 | 8.9 | 8.71 | 1629 |
| 1738099740 | 8.81 | 0 | 0.00 | 8.9 | 8.9 | 8.69 | 1157 |
| 1738013340 | 8.81 | 0.08 | 0.92 | 8.8 | 8.99 | 8.71 | 2607 |
| 1737754200 | 8.73 | 0.16 | 1.87 | 8.75 | 8.8 | 8.55 | 2660 |
| 1737667740 | 8.57 | 0.06 | 0.71 | 8.71 | 8.71 | 8.57 | 2441 |
| 1737581400 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1737495000 | 8.51 | -0.21 | -2.41 | 8.76 | 8.76 | 8.46 | 1970 |
| 1737408600 | 8.72 | 0.09 | 1.04 | 8.73 | 8.73 | 8.48 | 1156 |
| 1737149400 | 8.63 | 0.15 | 1.77 | 8.39 | 8.63 | 8.35 | 1189 |
| 1737062940 | 8.48 | 0.03 | 0.36 | 8.74 | 8.74 | 8.44 | 1843 |
| 1736976540 | 8.45 | 0.2 | 2.42 | 8.3 | 8.73 | 8.25 | 3879 |
| 1736890140 | 8.25 | 0 | 0.00 | 8.33 | 8.33 | 8.11 | 3315 |
| 1736803740 | 8.25 | 0.04 | 0.49 | 8.21 | 8.31 | 8.14 | 1956 |
| 1736544540 | 8.21 | -0.54 | -6.17 | 8.73 | 8.73 | 8.21 | 2822 |
| 1736458140 | 8.75 | 0.11 | 1.27 | 8.76 | 8.76 | 8.46 | 1869 |
| 1736371740 | 8.64 | 0.04 | 0.47 | 8.7899999 | 8.7899999 | 8.46 | 1128 |
| 1736285400 | 8.6 | 0.15 | 1.78 | 8.58 | 8.78 | 8.58 | 2880 |
| 1736198940 | 8.45 | 0.16 | 1.93 | 8.35 | 8.63 | 8.35 | 3145 |
| 1735939740 | 8.2899999 | 0.1 | 1.22 | 8.3 | 8.47 | 8.2899999 | 2054 |
| 1735853400 | 8.19 | -0.27 | -3.19 | 8.38 | 8.43 | 8.19 | 3145 |
| 1735594200 | 8.46 | -0.19 | -2.20 | 8.7 | 8.7 | 8.45 | 3741 |
| 1735334940 | 8.65 | 0.25 | 2.98 | 8.47 | 8.67 | 8.47 | 2294 |
| 1735248540 | 8.4 | -0.14 | -1.64 | 8.56 | 8.64 | 8.4 | 3629 |
| 1734989340 | 8.5399999 | -0.32 | -3.61 | 8.91 | 8.91 | 8.5399999 | 3066 |
| 1734730200 | 8.86 | 0.31 | 3.63 | 8.71 | 8.92 | 8.71 | 2482 |
| 1734643800 | 8.55 | -0.09 | -1.04 | 8.55 | 8.77 | 8.55 | 2220 |
| 1734557400 | 8.64 | -0.16 | -1.82 | 8.8699999 | 8.94 | 8.55 | 3955 |
| 1734470940 | 8.8 | 0 | 0.00 | 8.7 | 8.93 | 8.67 | 3009 |
| 1734384540 | 8.8 | -0.06 | -0.68 | 8.84 | 8.96 | 8.71 | 3735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
