Mercado abrirá em 1 h 26 min

3M Company (MMMC34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
122,76+0,52 (+0,43%)
No fechamento: 03:32PM BRT
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 2024123,36123,60122,71122,76122,76386
03 de mai. de 2024123,76124,08122,24122,24122,2433.515
02 de mai. de 2024126,26126,35123,44123,76123,762.501
30 de abr. de 2024126,60126,60121,50126,26126,261.080
29 de abr. de 2024117,96118,28117,45117,96117,961.571
26 de abr. de 2024118,09118,09117,14117,80117,80163
25 de abr. de 2024118,19118,19117,39118,10118,1096
24 de abr. de 2024118,50119,90117,86118,19118,19456
23 de abr. de 2024119,96121,00116,88116,88116,88392
22 de abr. de 2024120,53120,55119,00119,00119,00262
19 de abr. de 2024120,36120,36119,03119,10119,10332
18 de abr. de 2024120,03120,84119,46119,76119,76288
17 de abr. de 2024120,24120,70118,68119,51119,51656
16 de abr. de 2024119,32120,00119,07120,00120,00295
15 de abr. de 2024116,98120,01116,98117,60117,60840
12 de abr. de 2024118,19119,12116,68116,73116,73435
11 de abr. de 2024117,46119,10117,46118,90118,90247
10 de abr. de 2024115,68117,48115,18117,48117,48933
09 de abr. de 2024115,50116,69115,50115,92115,92762
08 de abr. de 2024115,86117,00115,26115,86115,86305
05 de abr. de 2024114,30115,72113,41115,39115,391.094
04 de abr. de 2024118,34118,45114,20114,24114,244.827
03 de abr. de 2024118,21120,06117,12117,50117,50215
02 de abr. de 2024118,00118,80115,98117,00117,00614
01 de abr. de 2024115,01123,20112,02118,00118,00716
01 de abr. de 2024313.1302 Dividendo
28 de mar. de 2024134,03134,03130,01131,65-181,48531
27 de mar. de 2024128,31130,00128,31130,00-179,21516
26 de mar. de 2024131,00131,00127,97127,97-176,41849
25 de mar. de 2024134,19134,19131,00131,19-180,851.685
22 de mar. de 2024135,53135,53133,51134,29-185,12782
21 de mar. de 2024134,60136,00134,55135,65-186,99942
20 de mar. de 2024132,32135,50132,15134,59-185,531.696
19 de mar. de 2024130,96134,50130,96132,32-182,40858
18 de mar. de 2024130,92132,91130,92130,96-180,536.402
15 de mar. de 2024128,96131,13128,90130,92-180,47645
14 de mar. de 2024128,88130,00127,89128,96-177,77646
13 de mar. de 2024123,48129,59123,48129,59-178,647.216
12 de mar. de 2024122,64125,00121,43122,80-169,283.534
11 de mar. de 2024117,50117,50116,20117,12-161,452.185
08 de mar. de 2024114,53117,60114,53117,26-161,643.502
07 de mar. de 2024114,20115,17113,84114,29-157,55284
06 de mar. de 2024115,50115,50113,70114,18-157,40356
05 de mar. de 2024113,30115,61113,05115,50-159,22294
04 de mar. de 2024113,74114,07112,15113,31-156,201.120
01 de mar. de 2024114,83114,83113,00113,74-156,79822
29 de fev. de 2024114,40114,75113,75114,60-157,98993
28 de fev. de 2024113,85114,72113,37113,37-156,28774
27 de fev. de 2024114,70114,70113,19113,85-156,94412
26 de fev. de 2024115,68115,80114,03114,72-158,14535
23 de fev. de 2024115,79115,94114,53115,94-159,82296
22 de fev. de 2024113,01114,50113,00114,50-157,84318
21 de fev. de 2024115,12115,12112,24113,00-155,77453
20 de fev. de 2024113,43114,29111,90113,30-156,18877
19 de fev. de 2024113,85116,79113,85114,19-157,41764
16 de fev. de 2024115,50115,50113,58113,85-156,94451
15 de fev. de 2024114,82115,30113,44114,75-158,18768
15 de fev. de 20241.315912 Dividendo
14 de fev. de 2024115,36115,73114,85115,22-157,02570
09 de fev. de 2024115,01116,64115,00115,36-157,211.169
08 de fev. de 2024117,00117,72115,92115,93-157,991.023
07 de fev. de 2024116,30117,30116,20117,00-159,452.029
06 de fev. de 2024115,76116,52115,03116,30-158,49365
05 de fev. de 2024118,19118,55115,66115,76-157,76485
02 de fev. de 2024118,40118,40117,29118,18-161,05174
01 de fev. de 2024116,86117,85116,02117,83-160,581.095
31 de jan. de 2024118,51119,37116,85116,85-159,24561
30 de jan. de 2024120,00120,00117,88118,51-161,50323
29 de jan. de 2024117,91119,73117,91118,90-162,03441
26 de jan. de 2024118,42119,00117,84117,95-160,74160
25 de jan. de 2024117,75118,64115,31118,31-161,233.214
24 de jan. de 2024119,16119,51115,44115,44-157,323.576
23 de jan. de 2024126,47126,47117,25119,16-162,399.506
22 de jan. de 2024133,48135,46133,48134,45-183,23875
19 de jan. de 2024128,67133,48128,67133,48-181,9039
18 de jan. de 2024130,96131,80130,15131,29-178,92278
17 de jan. de 2024132,00133,00130,60130,60-177,981.205
16 de jan. de 2024132,66132,89131,16132,34-180,35897
15 de jan. de 2024131,39134,97131,39132,66-180,79783
12 de jan. de 2024132,19132,67131,36131,39-179,06180
11 de jan. de 2024128,00132,63128,00132,25-180,23173
10 de jan. de 2024134,08134,08132,50132,50-180,57162
09 de jan. de 2024132,70134,25131,50134,08-182,722.610
08 de jan. de 2024132,55133,07131,72132,70-180,84579
05 de jan. de 2024135,66135,66125,71132,00-179,897.509
04 de jan. de 2024132,95134,16132,71133,00-181,25590
03 de jan. de 2024135,07135,37132,44133,00-181,25101
02 de jan. de 2024132,48136,00132,48135,07-184,07910
28 de dez. de 2023130,88133,87130,88132,48-180,541.291
27 de dez. de 2023130,85131,76130,25131,25-178,86468
26 de dez. de 2023132,05132,05128,80130,85-178,3281
22 de dez. de 2023129,00130,45128,50129,64-176,67260
21 de dez. de 2023127,90128,59127,01127,93-174,34299
20 de dez. de 2023129,20129,96127,97127,97-174,40171
19 de dez. de 2023130,29130,29128,90129,47-176,44509
18 de dez. de 2023131,75132,78130,00130,29-177,56284
15 de dez. de 2023130,96132,67130,71131,77-179,57286
14 de dez. de 2023127,57131,80127,57130,96-178,471.387
13 de dez. de 2023127,70127,98124,85127,43-173,66787
12 de dez. de 2023127,51127,93127,01127,66-173,974.349
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...