BiG | O banco que entende os seus valores.

3M Company (MMM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	1.979.971	-1,12%	172,00	168,75	172,60	170,28
06/02/2026	2.895.358	4,59%	167,00	165,00	172,98	172,20
05/02/2026	1.602.677	0,79%	163,148	161,21	165,82	165,08
04/02/2026	3.780.107	5,16%	155,38	155,38	163,79	163,79
03/02/2026	2.572.731	1,47%	153,4843	151,225	157,08	155,68
02/02/2026	2.925.192	0,18%	152,50	150,58	153,59	153,43
30/01/2026	2.244.444	-2,06%	155,60	152,00	156,73	153,16
29/01/2026	1.997.310	0,28%	156,90	154,63	158,75	156,38
28/01/2026	1.979.906	-1,34%	157,85	155,145	159,70	155,94
27/01/2026	2.197.024	-0,92%	159,986	157,93	160,9531	158,05
26/01/2026	1.365.076	-1,96%	162,50	159,49	162,70	159,52
23/01/2026	2.107.892	1,28%	160,267	159,88	164,27	162,68
22/01/2026	2.714.933	1,68%	156,54	156,20	162,49	160,63
21/01/2026	3.227.033	-0,17%	156,99	154,34	158,64	155,88
20/01/2026	6.623.590	-7,00%	161,45	153,10	163,50	156,12
16/01/2026	2.926.700	-1,93%	168,98	167,06	171,4325	167,80
15/01/2026	1.359.180	0,65%	169,10	169,00	173,06	171,10
14/01/2026	1.400.698	0,34%	168,50	168,13	170,85	169,99
13/01/2026	1.306.801	0,88%	168,25	167,6634	170,39	169,42
12/01/2026	1.361.938	1,63%	164,83	163,11	168,27	167,94
09/01/2026	1.120.648	0,00%	165,06	163,965	166,80	165,24
08/01/2026	1.299.397	1,43%	163,20	161,05	165,79	165,24
07/01/2026	1.183.378	-1,99%	166,69	161,77	166,69	162,91
06/01/2026	1.402.977	1,63%	164,46	161,8224	166,51	166,21
05/01/2026	1.249.935	1,07%	161,2313	160,91	164,3999	163,55
02/01/2026	946.030	1,07%	160,40	159,06	161,89	161,82
31/12/2025	464.213	-0,66%	161,00	160,07	161,3546	160,10
30/12/2025	639.937	-0,34%	161,86	160,12	161,86	160,12
29/12/2025	898.166	-0,22%	161,01	159,91	162,70	161,72
26/12/2025	648.986	1,09%	160,23	160,0224	162,17	162,08
24/12/2025	425.999	0,22%	160,93	159,07	170,61	160,34
23/12/2025	884.705	0,09%	159,70	158,45	160,50	160,15
22/12/2025	1.212.116	-1,21%	161,02	159,07	162,716	160,00
19/12/2025	786.728	0,13%	161,50	161,50	163,935	161,96
18/12/2025	918.619	-0,25%	162,03	161,43	164,23	161,76
17/12/2025	986.987	-0,63%	162,98	160,73	164,23	162,17
16/12/2025	1.130.385	-1,51%	165,3064	162,84	166,885	163,20
15/12/2025	1.123.036	-1,90%	169,65	165,26	170,36	165,70
12/12/2025	987.878	0,18%	168,60	167,80	169,84	168,90
11/12/2025	995.551	1,79%	165,7876	165,11	170,02	168,60
10/12/2025	1.192.136	0,35%	165,00	163,41	166,7263	165,66
09/12/2025	1.135.697	0,69%	164,6899	163,41	165,74	165,09
08/12/2025	1.653.358	-2,10%	166,12	162,58	166,1608	163,96
05/12/2025	1.403.870	-1,06%	169,30	165,655	169,34	167,48
04/12/2025	1.345.531	-2,21%	171,47	168,7403	171,99	169,27
03/12/2025	1.420.698	0,89%	171,56	171,16	174,66	173,09
02/12/2025	900.142	0,63%	171,19	169,50	171,92	171,56
01/12/2025	954.861	-0,94%	171,24	169,6101	171,98	170,48
28/11/2025	915.346	0,69%	171,00	169,00	172,24	172,05
26/11/2025	837.557	-0,43%	171,54	170,68	172,3887	170,80
25/11/2025	1.377.246	1,17%	169,78	169,665	172,16	171,54
24/11/2025	1.584.465	0,88%	168,0519	166,675	170,76	169,56
21/11/2025	1.456.386	2,12%	164,9175	164,9175	169,3799	168,09
20/11/2025	1.453.335	-1,18%	167,85	163,955	169,75	164,61
19/11/2025	868.852	0,46%	165,583	164,555	167,31	166,58
18/11/2025	970.526	0,22%	164,4588	163,365	166,59	165,79
17/11/2025	1.437.722	-1,40%	167,16	164,9704	167,8195	165,39
14/11/2025	1.328.918	-1,36%	169,00	166,99	169,32	167,58
13/11/2025	1.575.096	-0,27%	170,17	169,26	172,5101	169,89
12/11/2025	1.170.426	1,43%	168,6514	168,56	171,78	171,08
11/11/2025	1.294.520	0,60%	167,26	166,00	170,18	168,67
10/11/2025	1.390.205	1,72%	165,07	163,97	169,17	167,67
07/11/2025	832.671	0,41%	162,4801	162,4801	165,24	164,84
06/11/2025	2.140.000	-0,34%	163,89	162,93	165,46	163,85
05/11/2025	1.309.439	2,35%	160,59	160,50	164,82	164,32
04/11/2025	1.299.875	-0,99%	160,81	159,35	162,225	160,59
03/11/2025	1.532.290	-2,59%	166,00	161,485	166,01	162,19
31/10/2025	876.083	-0,01%	165,32	165,21	167,345	166,50
30/10/2025	977.928	1,11%	164,20	163,75	169,255	166,45
29/10/2025	1.539.486	-1,32%	166,16	163,61	167,99	164,63
28/10/2025	1.125.702	-0,93%	167,75	166,35	168,50	166,83
27/10/2025	1.358.199	-0,06%	168,49	167,40	170,52	168,40
24/10/2025	1.835.124	-1,67%	172,12	167,75	172,85	168,50
23/10/2025	2.509.590	2,61%	167,60	166,71	171,629	171,60
22/10/2025	2.666.552	0,35%	166,25	165,60	169,18	167,23
21/10/2025	4.067.363	7,66%	155,1901	152,80	166,82	166,64
20/10/2025	2.281.219	1,40%	153,23	153,05	156,07	154,78
17/10/2025	1.340.899	0,81%	150,51	150,51	153,07	152,64
16/10/2025	1.922.799	-1,56%	153,65	150,66	154,47	151,41
15/10/2025	1.027.867	0,58%	152,92	152,71	155,66	153,47
14/10/2025	1.265.729	0,95%	150,02	149,28	153,69	152,53
13/10/2025	1.144.104	1,58%	150,51	150,444	152,43	151,10
10/10/2025	1.569.195	-2,73%	152,6013	148,455	154,25	148,75
09/10/2025	1.324.416	-2,00%	155,00	151,37	156,585	152,88
08/10/2025	1.151.213	0,43%	155,50	152,78	156,08	156,00
07/10/2025	822.116	-0,39%	156,00	155,19	157,9356	155,33
06/10/2025	1.134.192	-1,72%	158,67	154,6139	159,19	155,93
03/10/2025	1.670.957	-0,09%	158,65	157,71	160,3899	158,66
02/10/2025	1.057.335	1,80%	156,01	154,71	159,5575	158,80
01/10/2025	1.239.297	0,53%	154,43	153,54	156,54	156,00
30/09/2025	1.093.598	0,63%	153,87	152,43	155,18	155,18
29/09/2025	747.106	0,82%	153,50	152,54	154,40	154,08
26/09/2025	1.048.826	-0,18%	153,39	152,37	154,475	152,81
25/09/2025	961.115	-1,04%	153,50	151,821	154,08	153,03
24/09/2025	673.393	-1,10%	155,90	154,46	156,465	154,60
23/09/2025	1.161.724	1,58%	153,82	153,53	158,11	156,29
22/09/2025	1.295.218	-1,73%	155,55	153,042	156,25	153,86
19/09/2025	867.323	0,86%	155,40	154,69	157,385	156,60
18/09/2025	790.884	0,06%	155,50	154,2701	156,92	155,40
17/09/2025	1.428.003	-1,00%	155,85	153,605	158,54	155,16