Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Mills Locacao Servicos e Logistica S.A (MILS3F)
Mills Locacao Servicos e Logistica S.A (MILS3F) Historical

MILS3F Mills Locacao Servicos e Logistica S.A

11.22

-0.28 (-2.43%)

Jul 10 2024 - Closed

Delayed by 15 minutes

MILS3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 10 2024	11.22	-0.19	-1.67%	11.60	11.70	11.22	4,341
Jul 09 2024	11.41	0.18	1.60%	11.27	11.52	11.09	3,405
Jul 08 2024	11.23	-0.09	-0.80%	11.30	11.30	11.01	3,867
Jul 05 2024	11.32	0.19	1.71%	11.01	11.32	10.89	5,730
Jul 04 2024	11.13	0.27	2.49%	10.86	11.32	10.80	5,904
Jul 03 2024	10.86	0.48	4.62%	10.35	10.86	10.35	6,402
Jul 02 2024	10.38	-0.12	-1.14%	10.51	10.51	10.20	5,727
Jul 01 2024	10.50	0.03	0.29%	10.49	10.50	10.26	7,066
Jun 28 2024	10.47	-0.14	-1.32%	10.64	10.64	10.42	4,054
Jun 27 2024	10.61	0.22	2.12%	10.61	10.70	10.45	3,970
Jun 26 2024	10.39	-0.23	-2.17%	10.66	10.66	10.36	3,119
Jun 25 2024	10.62	-0.08	-0.75%	10.73	10.78	10.53	2,719
Jun 24 2024	10.70	0.16	1.52%	10.57	10.82	10.43	4,527
Jun 21 2024	10.54	0.15	1.44%	10.29	10.58	10.29	3,502
Jun 20 2024	10.39	0.18	1.76%	10.55	10.70	10.27	5,282
Jun 19 2024	10.21	-0.07	-0.68%	10.07	10.48	10.07	2,728
Jun 18 2024	10.28	0.23	2.29%	10.12	10.49	10.09	3,209
Jun 17 2024	10.05	-0.37	-3.55%	10.40	10.40	10.05	3,720
Jun 14 2024	10.42	0.31	3.07%	10.16	10.47	10.11	3,687
Jun 13 2024	10.11	-0.46	-4.35%	10.40	10.51	10.04	4,201
Jun 12 2024	10.57	-0.18	-1.67%	10.82	11.02	10.47	4,050
Jun 11 2024	10.75	0.05	0.47%	10.73	10.94	10.71	3,028
Jun 10 2024	10.70	-0.55	-4.89%	11.05	11.10	10.66	5,862
Jun 07 2024	11.25	-0.42	-3.60%	11.43	11.53	11.07	5,699
Jun 06 2024	11.67	0.17	1.48%	11.53	11.67	11.42	3,375
Jun 05 2024	11.50	-0.28	-2.38%	11.79	11.80	11.50	3,036
Jun 04 2024	11.78	-0.09	-0.76%	11.95	12.05	11.53	4,226
Jun 03 2024	11.87	-0.26	-2.14%	11.90	12.09	11.87	4,554
May 31 2024	12.13	-0.37	-2.96%	12.25	12.34	11.83	3,855
May 29 2024	12.50	0.26	2.12%	12.16	12.50	12.10	2,619
May 28 2024	12.24	-0.12	-0.97%	12.35	12.48	12.18	2,976
May 27 2024	12.36	0.03	0.24%	12.36	12.63	12.27	3,041
May 24 2024	12.33	-0.57	-4.42%	12.91	12.91	12.30	4,106
May 23 2024	12.90	0.10	0.78%	12.99	12.99	12.64	3,282
May 22 2024	12.80	-0.19	-1.46%	12.82	13.00	12.75	2,925
May 21 2024	12.99	-0.01	-0.08%	12.93	13.03	12.80	3,577
May 20 2024	13.00	-0.05	-0.38%	13.08	13.15	13.00	3,446
May 17 2024	13.05	-0.07	-0.53%	13.15	13.15	12.96	2,464
May 16 2024	13.12	0.01	0.08%	13.02	13.16	12.99	3,320
May 15 2024	13.11	-0.12	-0.91%	12.95	13.17	12.95	3,944
May 14 2024	13.23	0.19	1.46%	13.05	13.23	12.97	4,073
May 13 2024	13.04	0.08	0.62%	13.05	13.18	12.98	3,316
May 10 2024	12.96	-0.28	-2.11%	13.27	13.27	12.94	6,103
May 09 2024	13.24	-0.85	-6.03%	13.87	13.89	13.06	18,229
May 08 2024	14.09	0.34	2.47%	13.82	14.09	13.70	3,105
May 07 2024	13.75	-0.10	-0.72%	13.88	13.94	13.59	3,806
May 06 2024	13.85	-0.33	-2.33%	13.86	14.13	13.75	3,639
May 03 2024	14.18	0.42	3.05%	13.84	14.18	13.81	4,882
May 02 2024	13.76	0.42	3.15%	13.50	13.90	13.42	4,523
Apr 30 2024	13.34	0.00	0.00%	13.44	13.59	13.25	3,569
Apr 29 2024	13.34	-0.11	-0.82%	13.45	13.60	13.34	3,423
Apr 26 2024	13.45	0.05	0.37%	13.47	13.65	13.41	3,470
Apr 25 2024	13.40	0.11	0.83%	13.29	13.40	12.89	4,549
Apr 24 2024	13.29	-0.26	-1.92%	13.60	13.60	13.23	5,159
Apr 23 2024	13.55	0.13	0.97%	13.35	13.59	13.27	8,761
Apr 22 2024	13.42	0.32	2.44%	13.10	13.50	13.06	6,144
Apr 19 2024	13.10	0.06	0.46%	13.04	13.47	13.03	3,956
Apr 18 2024	13.04	0.04	0.31%	12.99	13.31	12.96	8,035
Apr 17 2024	13.00	0.18	1.40%	12.75	13.28	12.75	4,046
Apr 16 2024	12.82	-0.16	-1.23%	12.83	13.23	12.63	5,002
Apr 15 2024	12.98	-0.59	-4.35%	13.29	13.38	12.85	5,198
Apr 12 2024	13.57	0.08	0.59%	13.30	13.57	13.00	10,097

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions