Mills Locacao Servicos e Logistica S.A (MILS3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719264600 | 10.7 | 0.16 | 1.52 | 10.57 | 10.82 | 10.43 | 4527 |
| 1719005400 | 10.54 | 0.15 | 1.44 | 10.29 | 10.58 | 10.29 | 3502 |
| 1718918940 | 10.39 | 0.18 | 1.76 | 10.55 | 10.7 | 10.27 | 5282 |
| 1718832540 | 10.21 | -0.07 | -0.68 | 10.07 | 10.48 | 10.07 | 2728 |
| 1718746200 | 10.28 | 0.23 | 2.29 | 10.12 | 10.49 | 10.09 | 3209 |
| 1718659800 | 10.05 | -0.37 | -3.55 | 10.4 | 10.4 | 10.05 | 3720 |
| 1718400600 | 10.42 | 0.31 | 3.07 | 10.16 | 10.47 | 10.11 | 3687 |
| 1718314200 | 10.11 | -0.46 | -4.35 | 10.4 | 10.51 | 10.04 | 4201 |
| 1718227800 | 10.57 | -0.18 | -1.67 | 10.82 | 11.02 | 10.47 | 4050 |
| 1718141400 | 10.75 | 0.05 | 0.47 | 10.73 | 10.94 | 10.71 | 3028 |
| 1718055000 | 10.7 | -0.55 | -4.89 | 11.05 | 11.1 | 10.66 | 5862 |
| 1717795800 | 11.25 | -0.42 | -3.60 | 11.43 | 11.53 | 11.07 | 5699 |
| 1717709400 | 11.67 | 0.17 | 1.48 | 11.53 | 11.67 | 11.42 | 3375 |
| 1717622940 | 11.5 | -0.28 | -2.38 | 11.79 | 11.8 | 11.5 | 3036 |
| 1717536600 | 11.78 | -0.09 | -0.76 | 11.95 | 12.05 | 11.53 | 4226 |
| 1717450200 | 11.87 | -0.26 | -2.14 | 11.9 | 12.09 | 11.87 | 4554 |
| 1717191000 | 12.13 | -0.37 | -2.96 | 12.25 | 12.34 | 11.83 | 3855 |
| 1717018140 | 12.5 | 0.26 | 2.12 | 12.16 | 12.5 | 12.1 | 2619 |
| 1716931740 | 12.24 | -0.12 | -0.97 | 12.35 | 12.48 | 12.18 | 2976 |
| 1716845340 | 12.36 | 0.03 | 0.24 | 12.36 | 12.63 | 12.27 | 3041 |
| 1716586200 | 12.33 | -0.57 | -4.42 | 12.91 | 12.91 | 12.3 | 4106 |
| 1716499800 | 12.9 | 0.1 | 0.78 | 12.99 | 12.99 | 12.64 | 3282 |
| 1716413340 | 12.8 | -0.19 | -1.46 | 12.82 | 13 | 12.75 | 2925 |
| 1716327000 | 12.99 | -0.01 | -0.08 | 12.93 | 13.03 | 12.8 | 3577 |
| 1716240600 | 13 | -0.05 | -0.38 | 13.08 | 13.15 | 13 | 3446 |
| 1715981400 | 13.05 | -0.07 | -0.53 | 13.15 | 13.15 | 12.96 | 2464 |
| 1715895000 | 13.12 | 0.01 | 0.08 | 13.02 | 13.16 | 12.99 | 3320 |
| 1715808600 | 13.11 | -0.12 | -0.91 | 12.95 | 13.17 | 12.95 | 3944 |
| 1715722200 | 13.23 | 0.19 | 1.46 | 13.05 | 13.23 | 12.97 | 4073 |
| 1715635800 | 13.04 | 0.08 | 0.62 | 13.05 | 13.18 | 12.98 | 3316 |
| 1715376600 | 12.96 | -0.28 | -2.11 | 13.27 | 13.27 | 12.94 | 6103 |
| 1715290140 | 13.24 | -0.85 | -6.03 | 13.87 | 13.89 | 13.06 | 18229 |
| 1715203800 | 14.09 | 0.34 | 2.47 | 13.82 | 14.09 | 13.7 | 3105 |
| 1715117400 | 13.75 | -0.1 | -0.72 | 13.88 | 13.94 | 13.59 | 3806 |
| 1715031000 | 13.85 | -0.33 | -2.33 | 13.86 | 14.13 | 13.75 | 3639 |
| 1714771800 | 14.18 | 0.42 | 3.05 | 13.84 | 14.18 | 13.81 | 4882 |
| 1714685400 | 13.76 | 0.42 | 3.15 | 13.5 | 13.9 | 13.42 | 4523 |
| 1714512600 | 13.34 | 0 | 0.00 | 13.44 | 13.59 | 13.25 | 3569 |
| 1714426200 | 13.34 | -0.11 | -0.82 | 13.45 | 13.6 | 13.34 | 3423 |
| 1714167000 | 13.45 | 0.05 | 0.37 | 13.47 | 13.65 | 13.41 | 3470 |
| 1714080540 | 13.4 | 0.11 | 0.83 | 13.29 | 13.4 | 12.89 | 4549 |
| 1713994200 | 13.29 | -0.26 | -1.92 | 13.6 | 13.6 | 13.23 | 5159 |
| 1713907800 | 13.55 | 0.13 | 0.97 | 13.35 | 13.59 | 13.27 | 8761 |
| 1713821340 | 13.42 | 0.32 | 2.44 | 13.1 | 13.5 | 13.06 | 6144 |
| 1713562200 | 13.1 | 0.06 | 0.46 | 13.04 | 13.47 | 13.03 | 3956 |
| 1713475800 | 13.04 | 0.04 | 0.31 | 12.99 | 13.31 | 12.96 | 8035 |
| 1713389400 | 13 | 0.18 | 1.40 | 12.75 | 13.28 | 12.75 | 4046 |
| 1713302940 | 12.82 | -0.16 | -1.23 | 12.83 | 13.23 | 12.63 | 5002 |
| 1713216600 | 12.98 | -0.59 | -4.35 | 13.29 | 13.38 | 12.85 | 5198 |
| 1712957400 | 13.57 | 0.08 | 0.59 | 13.3 | 13.57 | 13 | 10097 |
| 1712870940 | 13.49 | 0.28 | 2.12 | 13.3 | 13.49 | 13.2 | 3624 |
| 1712784540 | 13.21 | -0.43 | -3.15 | 13.56 | 13.57 | 13.21 | 4420 |
| 1712698140 | 13.64 | 0.12 | 0.89 | 13.44 | 13.64 | 13.39 | 3951 |
| 1712611740 | 13.52 | 0.12 | 0.90 | 13.2 | 13.52 | 13.12 | 3576 |
| 1712352600 | 13.4 | -0.03 | -0.22 | 13.45 | 13.5 | 13.14 | 4143 |
| 1712266140 | 13.43 | 0.18 | 1.36 | 13.2 | 13.68 | 13.2 | 4999 |
| 1712179740 | 13.25 | -0.2 | -1.49 | 13.38 | 13.47 | 13.04 | 4415 |
| 1712093400 | 13.45 | -0.08 | -0.59 | 13.74 | 13.74 | 13 | 8115 |
| 1712006940 | 13.53 | -0.03 | -0.22 | 13.56 | 13.72 | 13.51 | 8221 |
| 1711661400 | 13.56 | 0.14 | 1.04 | 13.21 | 13.76 | 13.21 | 2901 |
| 1711574940 | 13.42 | 0 | 0.00 | 13.43 | 13.77 | 13.14 | 4622 |
| 1711488540 | 13.42 | 0.49 | 3.79 | 13.03 | 13.67 | 12.97 | 3977 |
| 1711402140 | 12.93 | -0.13 | -1.00 | 12.9 | 13.05 | 12.87 | 2885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
