B3 · MILS3 · stock
Mills Locação, Serviços e Logística S.A. (MILS3) stock price history
Every B3 trading session of Mills Locação, Serviços e Logística S.A. from Apr 16, 2010 to Sep 28, 2026: 4,089 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MILS3 adjusted close, 2010 to 2026
- R$26.26
- All time high, 2013
- R$16.00
- 52 week high, R$10.22 low
- 4,089
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MILS3 key facts
- Mills Locação, Serviços e Logística S.A. (MILS3) closed at R$15.92 on Sep 28, 2026 on B3.
- MILS3's all time high close is R$26.26, set on May 22, 2013; its all time low close is R$1.27 on Sep 24, 2018.
- MILS3's 52 week range is R$10.22 to R$16.00.
- MILS3 returned +49.4% over the year to Sep 28, 2026 and +216.1% over five years.
- Over ten years MILS3 returned +392%, +17.3% a year compounded.
- MILS3's deepest drawdown was -95.2% from May 22, 2013 to Sep 24, 2018.
- DataCedar holds 4,089 daily sessions of MILS3 history from Apr 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MILS3 price chart, 2010 to 2026
MILS3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +2.8% |
| 6 months | +32.1% |
| Year to date | +25.8% |
| 1 year | +49.4% |
| 3 years | +62.2% |
| 5 years | +216.1% |
| 10 years | +392.5% |
| Since Apr 16, 2010 | +92.8% |
| Compound annual growth, 16.5 years | +4.1% |
MILS3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$26.26 on May 22, 2013
- All time low close
- R$1.27 on Sep 24, 2018
- 52 week high
- R$16.00 on Sep 18, 2026
- 52 week low
- R$10.22 on Oct 7, 2025
- Deepest drawdown
- -95.2% from May 22, 2013 to Sep 24, 2018, not yet recovered
- Best single session
- +23.9% on Apr 8, 2016
- Worst single session
- -21.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2019, +144%
- Worst calendar year
- 2015, -72%
MILS3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$12.72 | R$16.00 | R$12.01 | R$15.92 | +25.8% | 169.6M | 185 |
| 2025 | R$7.31 | R$12.85 | R$7.04 | R$12.65 | +74.7% | 240.6M | 250 |
| 2024 | R$11.10 | R$11.60 | R$7.13 | R$7.24 | -34.7% | 254.1M | 251 |
| 2023 | R$8.95 | R$11.43 | R$6.67 | R$11.09 | +22.0% | 247M | 248 |
| 2022 | R$4.92 | R$11.27 | R$3.79 | R$9.09 | +84.7% | 299.3M | 250 |
| 2021 | R$4.65 | R$7.06 | R$3.61 | R$4.92 | +7.0% | 394.3M | 247 |
| 2020 | R$7.86 | R$8.31 | R$2.45 | R$4.60 | -41.1% | 453.8M | 248 |
| 2019 | R$3.19 | R$7.84 | R$3.09 | R$7.82 | +144.2% | 253.1M | 248 |
| 2018 | R$3.08 | R$3.48 | R$1.23 | R$3.20 | +3.9% | 173.1M | 246 |
| 2017 | R$2.95 | R$3.98 | R$2.44 | R$3.08 | +5.4% | 193.5M | 254 |
| 2016 | R$1.99 | R$4.80 | R$1.66 | R$2.93 | +47.0% | 229.2M | 249 |
| 2015 | R$7.15 | R$7.39 | R$1.59 | R$1.99 | -72.1% | 174.2M | 246 |
| 2014 | R$24.49 | R$24.49 | R$5.96 | R$7.15 | -70.8% | 175.7M | 248 |
| 2013 | R$25.39 | R$26.42 | R$19.41 | R$24.49 | -1.4% | 110M | 248 |
| 2012 | R$12.82 | R$24.84 | R$12.31 | R$24.84 | +93.5% | 86.3M | 245 |
| 2011 | R$15.11 | R$17.05 | R$10.50 | R$12.84 | -13.0% | 68.6M | 249 |
| 2010 | R$8.16 | R$17.94 | R$7.16 | R$14.76 | n/a | 60.8M | 177 |
MILS3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$15.92 | +1.1% |
| August 2026 | R$15.74 | -0.1% |
| July 2026 | R$15.75 | +1.0% |
| June 2026 | R$15.60 | +2.6% |
| May 2026 | R$15.20 | +19.6% |
| April 2026 | R$12.71 | +1.7% |
| March 2026 | R$12.50 | -8.4% |
| February 2026 | R$13.65 | -2.6% |
| January 2026 | R$14.01 | +10.7% |
| December 2025 | R$12.65 | +3.7% |
| November 2025 | R$12.20 | +5.0% |
| October 2025 | R$11.61 | +9.8% |
About the MILS3 data
Daily bars. 4,089 sessions from Apr 16, 2010 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MILS3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MILS3 share price history
