Mills Locacao Servicos e Logistica S.A (MILS3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.42475512021 | 11.23 | 11.75 | 10.94 | 805440 | 11.4494125 | CS |
| 4 | 1.28 | 12.6607319486 | 10.11 | 11.75 | 10.08 | 954385 | 10.86141232 | CS |
| 12 | -2 | -14.9365197909 | 13.39 | 14.1 | 10.05 | 1205388 | 12.04286045 | CS |
| 26 | -1.77 | -13.4498480243 | 13.16 | 14.1 | 10.05 | 1039455 | 12.47162425 | CS |
| 52 | -0.29 | -2.48287671233 | 11.68 | 14.15 | 10.05 | 970367 | 12.44252018 | CS |
| 156 | 2.24 | 24.4808743169 | 9.15 | 14.26 | 4.92 | 1139466 | 9.59982139 | CS |
| 260 | 4.67 | 69.494047619 | 6.72 | 14.26 | 3.28 | 1335073 | 8.30993653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 11.39 | 0.01 | 0.09 | 11.33 | 11.65 | 10.94 | 984000 |
| 1721079000 | 11.38 | -0.14 | -1.22 | 11.69 | 11.69 | 11.37 | 441700 |
| 1720819800 | 11.52 | 0.01 | 0.09 | 11.51 | 11.61 | 11.5 | 545800 |
| 1720733400 | 11.51 | 0.21 | 1.86 | 11.51 | 11.75 | 11.3 | 1020200 |
| 1720647000 | 11.3 | -0.2 | -1.74 | 11.52 | 11.71 | 11.25 | 859200 |
| 1720560540 | 11.5 | 0.28 | 2.50 | 11.23 | 11.5 | 11.07 | 1160300 |
| 1720474200 | 11.22 | -0.08 | -0.71 | 11.28 | 11.28 | 11.01 | 1206300 |
| 1720215000 | 11.3 | 0.09 | 0.80 | 11.23 | 11.3 | 10.9 | 1544900 |
| 1720128540 | 11.21 | 0.47 | 4.38 | 10.87 | 11.32 | 10.77 | 1536100 |
| 1720042200 | 10.74 | 0.5 | 4.88 | 10.49 | 10.81 | 10.42 | 1054700 |
| 1719955800 | 10.24 | -0.04 | -0.39 | 10.28 | 10.37 | 10.22 | 861000 |
| 1719869400 | 10.28 | -0.21 | -2.00 | 10.55 | 10.55 | 10.25 | 955800 |
| 1719610200 | 10.49 | -0.25 | -2.33 | 10.6 | 10.64 | 10.4 | 673600 |
| 1719523800 | 10.74 | 0.34 | 3.27 | 10.52 | 10.74 | 10.43 | 552300 |
| 1719437400 | 10.4 | -0.2 | -1.89 | 10.63 | 10.75 | 10.34 | 1164000 |
| 1719351000 | 10.6 | -0.02 | -0.19 | 10.57 | 10.78 | 10.53 | 785900 |
| 1719264600 | 10.62 | 0.14 | 1.34 | 10.57 | 10.83 | 10.44 | 1205200 |
| 1719005400 | 10.48 | -0.01 | -0.10 | 10.28 | 10.61 | 10.28 | 583000 |
| 1718918940 | 10.49 | 0.04 | 0.38 | 10.47 | 10.71 | 10.42 | 1222100 |
| 1718832540 | 10.45 | 0.07 | 0.67 | 10.38 | 10.49 | 10.19 | 830000 |
| 1718746200 | 10.38 | 0.26 | 2.57 | 10.11 | 10.5 | 10.08 | 885600 |
| 1718659800 | 10.12 | -0.08 | -0.78 | 10.15 | 10.25 | 10.05 | 972800 |
| 1718400600 | 10.2 | 0.13 | 1.29 | 10.12 | 10.47 | 10.11 | 1106100 |
| 1718314200 | 10.07 | -0.41 | -3.91 | 10.5 | 10.51 | 10.05 | 1814300 |
| 1718227800 | 10.48 | -0.43 | -3.94 | 10.99 | 11 | 10.47 | 1617400 |
| 1718141400 | 10.91 | 0.21 | 1.96 | 10.79 | 10.94 | 10.7 | 777600 |
| 1718055000 | 10.7 | -0.37 | -3.34 | 11.11 | 11.11 | 10.63 | 1054900 |
| 1717795800 | 11.07 | -0.41 | -3.57 | 11.48 | 11.48 | 11.05 | 1199400 |
| 1717709400 | 11.48 | -0.01 | -0.09 | 11.58 | 11.61 | 11.4 | 1261200 |
| 1717622940 | 11.49 | -0.3 | -2.54 | 11.76 | 11.81 | 11.48 | 955500 |
| 1717536600 | 11.79 | -0.08 | -0.67 | 11.94 | 11.94 | 11.53 | 1348700 |
| 1717450200 | 11.87 | -0.09 | -0.75 | 11.92 | 12.09 | 11.85 | 1261200 |
| 1717191000 | 11.96 | -0.23 | -1.89 | 12.23 | 12.23 | 11.81 | 1583000 |
| 1717018140 | 12.19 | -0.05 | -0.41 | 12.27 | 12.27 | 12.1 | 966500 |
| 1716931740 | 12.24 | -0.09 | -0.73 | 12.39 | 12.51 | 12.22 | 871300 |
| 1716845340 | 12.33 | -0.06 | -0.48 | 12.32 | 12.46 | 12.27 | 829800 |
| 1716586200 | 12.39 | -0.41 | -3.20 | 12.77 | 12.82 | 12.3 | 1213000 |
| 1716499800 | 12.8 | 0 | 0.00 | 12.94 | 12.95 | 12.62 | 1261000 |
| 1716413340 | 12.8 | -0.16 | -1.23 | 12.96 | 13.03 | 12.73 | 1048500 |
| 1716327000 | 12.96 | -0.04 | -0.31 | 13 | 13.07 | 12.8 | 1107400 |
| 1716240600 | 13 | 0 | 0.00 | 13 | 13.15 | 12.98 | 1805700 |
| 1715981400 | 13 | -0.07 | -0.54 | 13.08 | 13.08 | 12.95 | 1359200 |
| 1715895000 | 13.07 | 0.06 | 0.46 | 13.02 | 13.15 | 13 | 2579200 |
| 1715808600 | 13.01 | 0.05 | 0.39 | 12.96 | 13.13 | 12.96 | 2162800 |
| 1715722200 | 12.96 | -0.09 | -0.69 | 13.06 | 13.2 | 12.96 | 3637100 |
| 1715635800 | 13.05 | 0 | 0.00 | 13.07 | 13.15 | 12.99 | 911300 |
| 1715376600 | 13.05 | -0.13 | -0.99 | 13.18 | 13.2 | 12.93 | 1829600 |
| 1715290140 | 13.18 | -0.71 | -5.11 | 13.7 | 13.8 | 13.03 | 3667100 |
| 1715203800 | 13.89 | 0.08 | 0.58 | 13.73 | 13.99 | 13.7 | 725600 |
| 1715117400 | 13.81 | 0.02 | 0.15 | 13.79 | 13.92 | 13.58 | 650700 |
| 1715031000 | 13.79 | -0.07 | -0.51 | 13.85 | 13.98 | 13.73 | 620400 |
| 1714771800 | 13.86 | 0.2 | 1.46 | 13.87 | 14.1 | 13.75 | 1296400 |
| 1714685400 | 13.66 | 0.45 | 3.41 | 13.36 | 13.9 | 13.36 | 1501600 |
| 1714512600 | 13.21 | -0.25 | -1.86 | 13.49 | 13.5 | 13.21 | 1030000 |
| 1714426200 | 13.46 | 0.01 | 0.07 | 13.45 | 13.56 | 13.28 | 914100 |
| 1714167000 | 13.45 | 0.12 | 0.90 | 13.47 | 13.61 | 13.42 | 909700 |
| 1714080540 | 13.33 | -0.03 | -0.22 | 13.36 | 13.36 | 12.85 | 924400 |
| 1713994200 | 13.36 | -0.12 | -0.89 | 13.45 | 13.58 | 13.23 | 718500 |
| 1713907800 | 13.48 | 0.09 | 0.67 | 13.39 | 13.59 | 13.26 | 1331800 |
| 1713821340 | 13.39 | 0.17 | 1.29 | 13.21 | 13.5 | 13.06 | 1811500 |
| 1713562200 | 13.22 | 0.2 | 1.54 | 13.07 | 13.5 | 13.02 | 1612600 |
| 1713475800 | 13.02 | 0.03 | 0.23 | 12.94 | 13.3 | 12.94 | 1190600 |
| 1713389400 | 12.99 | 0.16 | 1.25 | 12.85 | 13.31 | 12.85 | 1093300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
