Mercado abrirá em 6 h 3 min

3M Company (MMM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
92,02-0,98 (-1,05%)
No fechamento: 04:00PM EDT
92,23 +0,21 (+0,23%)
Pós-fechamento: 07:59PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202492,5993,2391,4292,0292,023.811.600
23 de abr. de 202492,9894,0492,7993,0093,003.729.800
22 de abr. de 202492,5492,7191,7092,6292,622.992.900
19 de abr. de 202491,2492,4091,1092,2792,273.588.000
18 de abr. de 202491,4092,4390,8791,4891,483.069.400
17 de abr. de 202491,7392,1190,3390,9690,963.421.600
16 de abr. de 202490,9491,3390,1791,0591,053.037.000
15 de abr. de 202491,9892,7890,7591,3091,303.674.800
12 de abr. de 202492,7692,8191,1591,3191,313.590.100
11 de abr. de 202492,8493,5692,4893,1893,182.993.700
10 de abr. de 202491,7892,7190,5792,6392,633.494.900
09 de abr. de 202492,1093,2092,0092,6192,614.237.700
08 de abr. de 202491,2092,8991,2091,9391,933.706.700
05 de abr. de 202490,4391,4289,5491,0391,033.513.600
04 de abr. de 202494,4995,6790,2390,5490,545.864.200
03 de abr. de 202493,3494,7092,5093,1993,196.060.200
02 de abr. de 202493,1094,4291,9092,8492,848.912.000
01 de abr. de 202491,0594,3488,2394,0294,0213.004.800
01 de abr. de 20241196:1000 Desdobramento de ações
28 de mar. de 202487,4788,8587,4588,6988,695.245.776
27 de mar. de 202486,1287,5986,1187,4587,454.641.676
26 de mar. de 202487,0187,5285,6285,8185,817.279.693
25 de mar. de 202488,5589,3187,6187,6687,666.680.019
22 de mar. de 202489,9790,4089,2689,2889,285.321.243
21 de mar. de 202490,4791,3090,1390,1990,197.886.663
20 de mar. de 202487,7891,2287,3290,3990,398.390.299
19 de mar. de 202488,4589,4687,4288,0688,066.987.869
18 de mar. de 202487,4088,8787,3187,6387,636.622.491
15 de mar. de 202486,1288,2485,9487,7987,7932.098.966
14 de mar. de 202486,4287,4185,4886,2286,228.282.539
13 de mar. de 202483,3887,0382,9487,0287,0212.935.338
12 de mar. de 202483,7884,3281,2382,5482,5416.737.302
11 de mar. de 202478,5878,9878,1478,6478,644.206.571
08 de mar. de 202478,1779,2177,9178,5178,514.925.846
07 de mar. de 202477,8078,0177,0277,4477,443.751.613
06 de mar. de 202478,1778,3476,8677,3677,363.591.349
05 de mar. de 202476,6578,0976,5677,5077,505.251.636
04 de mar. de 202476,1776,8075,6576,4576,456.678.703
01 de mar. de 202476,9676,9675,9976,8176,814.064.128
29 de fev. de 202476,9277,1776,3977,0277,026.169.446
28 de fev. de 202476,9277,4576,4476,4776,473.543.030
27 de fev. de 202476,9277,2276,4977,1777,172.736.807
26 de fev. de 202477,0777,3476,4576,7776,773.914.388
23 de fev. de 202477,2577,7176,8577,4177,413.774.217
22 de fev. de 202476,5677,2776,2077,1277,125.083.837
21 de fev. de 202476,6176,9076,0776,6876,684.065.563
20 de fev. de 202476,1777,3375,6976,7776,775.174.614
16 de fev. de 202476,8176,9676,2676,3076,305.345.522
15 de fev. de 202476,5177,3976,1877,2477,244.559.391
15 de fev. de 20241.51 Dividendo
14 de fev. de 202477,7677,9677,0777,2775,766.024.132
13 de fev. de 202478,0178,5976,4177,4775,965.496.338
12 de fev. de 202477,8679,4877,8079,1277,584.893.673
09 de fev. de 202477,9378,0177,2577,6876,164.388.244
08 de fev. de 202478,7278,9177,5277,9376,404.741.303
07 de fev. de 202479,1079,1978,1878,4676,934.521.956
06 de fev. de 202477,5478,4777,2678,3976,864.453.186
05 de fev. de 202478,8078,8077,4177,5376,025.354.372
02 de fev. de 202479,6779,7778,8479,3277,774.440.030
01 de fev. de 202478,9280,2878,5580,1978,633.943.571
31 de jan. de 202480,2280,2278,7378,8977,358.260.533
30 de jan. de 202480,4180,6979,2580,0678,493.827.798
29 de jan. de 202480,2781,0179,8080,5979,014.544.800
26 de jan. de 202480,4581,0280,0980,2678,694.449.359
25 de jan. de 202478,4180,5078,2780,2578,687.322.988
24 de jan. de 202480,8081,1477,5377,9676,4411.202.454
23 de jan. de 202484,3384,3378,6980,3578,7832.544.236
22 de jan. de 202490,7291,4889,8090,3288,555.879.656
19 de jan. de 202489,2590,6087,8890,1088,343.910.322
18 de jan. de 202488,9089,2588,0889,0087,262.981.748
17 de jan. de 202489,3490,0288,2488,7086,963.156.842
16 de jan. de 202490,0390,3689,2090,0088,243.631.534
12 de jan. de 202491,4992,1190,2190,4088,633.490.526
11 de jan. de 202490,5591,1489,6491,0789,293.212.217
10 de jan. de 202491,1591,2490,1790,5588,782.391.761
09 de jan. de 202490,4791,3989,7691,2289,442.939.768
08 de jan. de 202490,5291,1089,9691,0289,242.535.042
05 de jan. de 202490,2891,5589,9290,7989,021.991.579
04 de jan. de 202490,3791,4290,0690,4488,683.319.976
03 de jan. de 202491,3391,5289,3090,1388,363.547.575
02 de jan. de 202490,8292,5390,6891,9790,183.321.053
29 de dez. de 202391,5691,9490,9391,4089,622.887.622
28 de dez. de 202390,8592,1290,8491,7189,923.360.282
27 de dez. de 202390,3091,2290,0390,9289,142.922.785
26 de dez. de 202388,8890,7988,8590,3988,633.332.176
22 de dez. de 202388,5389,8188,4288,9087,172.728.913
21 de dez. de 202387,1488,3287,0588,2686,542.624.263
20 de dez. de 202388,4688,8586,6586,6884,993.883.890
19 de dez. de 202388,9489,2688,5488,8487,103.151.101
18 de dez. de 202389,4689,7288,3488,5286,793.616.704
15 de dez. de 202388,9289,9188,6089,4587,7013.255.507
14 de dez. de 202387,7889,9987,7689,5087,756.894.342
13 de dez. de 202385,2887,1383,3787,1285,417.142.512
12 de dez. de 202386,6186,7385,5785,7584,085.590.463
11 de dez. de 202386,7187,1385,8986,2584,574.169.136
08 de dez. de 202386,4387,7286,1286,4384,744.119.024
07 de dez. de 202386,1686,6585,6286,3584,672.831.650
06 de dez. de 202385,0186,6184,9785,9484,274.285.029
05 de dez. de 202385,9186,1284,8285,0383,363.675.786
04 de dez. de 202383,9086,7783,8086,4984,806.016.119
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...