3M Company (MMM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	1.022.298	0,52%	92,16	91,48	92,34	92,30
26-02-2024	1.526.918	-0,82%	92,43	91,44	92,50	91,82
23-02-2024	1.444.754	0,38%	92,43	91,92	93,34	92,58
22-02-2024	2.029.277	0,57%	91,65	91,17	92,79	92,23
21-02-2024	1.584.494	-0,12%	91,65	90,98	92,54	91,71
20-02-2024	1.580.136	0,68%	91,75	90,535	92,49	91,87
19-02-2024	1.393.535	0,00%	91,75	91,21	92,04	91,25
16-02-2024	1.393.535	0,37%	91,75	91,21	92,04	91,25
15-02-2024	1.807.201	1,62%	92,94	91,14	92,56	92,38
14-02-2024	2.438.788	-0,26%	92,94	92,17	93,20	92,42
13-02-2024	2.081.304	-2,25%	93,39	91,39	93,93	92,50
12-02-2024	1.981.302	1,86%	93,13	93,07	95,06	94,63
09-02-2024	1.599.614	-0,32%	93,13	92,39	93,30	92,90
08-02-2024	1.984.967	-0,63%	94,60	92,71	94,38	93,25
07-02-2024	1.866.109	0,09%	94,60	93,50	94,71	93,84
06-02-2024	1.879.481	1,11%	92,77	92,415	93,8463	93,76
05-02-2024	2.119.429	-2,26%	94,19	92,27	94,22	92,73
02-02-2024	1.808.859	-1,08%	94,50	94,29	95,20	94,87
01-02-2024	1.633.671	1,65%	94,50	93,94	95,98	95,91
31-01-2024	1.785.972	-1,46%	96,14	94,17	95,94	94,35
30-01-2024	1.554.184	-0,65%	96,14	94,78	96,50	95,75
29-01-2024	1.840.867	0,41%	96,64	95,44	96,89	96,38
26-01-2024	1.918.187	0,01%	96,64	95,79	96,89	95,99
25-01-2024	3.258.053	2,94%	96,64	93,61	96,28	95,9836
24-01-2024	4.701.606	-2,93%	96,64	92,73	97,03	93,28
23-01-2024	15.893.224	-11,04%	100,86	94,11	100,86	96,10
22-01-2024	2.373.661	0,24%	108,54	107,40	109,405	108,02
19-01-2024	1.354.571	1,24%	106,83	105,2625	108,35	107,76
18-01-2024	1.078.493	0,34%	106,78	105,341	106,74	106,44
17-01-2024	1.200.792	-1,45%	106,78	105,53	107,65	106,08
16-01-2024	1.206.111	-0,44%	109,49	106,70	108,07	107,64
15-01-2024	1.031.216	-0,80%	109,49	107,89	110,16	108,05
12-01-2024	1.031.216	-0,80%	109,49	107,89	110,16	108,05
11-01-2024	1.095.594	0,57%	108,25	107,22	109,00	108,92
10-01-2024	926.155	-0,73%	109,03	107,84	109,12	108,30
09-01-2024	1.067.393	0,22%	108,40	107,38	110,39	109,10
08-01-2024	991.212	-0,19%	108,40	107,59	108,96	108,38
05-01-2024	802.617	0,47%	107,78	107,55	109,40	108,68
04-01-2024	1.370.597	0,35%	108,05	107,77	109,34	108,17
03-01-2024	1.624.464	-2,01%	108,83	106,84	109,33	107,79
02-01-2024	1.295.706	0,62%	108,83	108,45	111,36	110,00
29-12-2023	1.055.372	-0,34%	108,03	108,745	109,9599	109,32
28-12-2023	1.364.148	0,87%	108,03	108,655	110,18	109,69
27-12-2023	1.222.074	0,58%	106,27	107,68	109,09	108,74
26-12-2023	1.452.499	1,67%	106,27	106,27	108,59	108,11
22-12-2023	990.496	0,73%	105,95	105,75	107,405	106,33
21-12-2023	963.269	1,82%	104,27	104,14	105,63	105,56
20-12-2023	1.265.663	-2,40%	106,38	103,64	106,27	103,70
19-12-2023	1.416.435	0,36%	106,38	105,89	106,745	106,25
18-12-2023	1.441.171	-1,04%	106,84	105,66	107,30	105,87
15-12-2023	2.246.966	-0,06%	106,84	106,35	107,53	106,98
14-12-2023	2.482.473	2,74%	104,98	105,01	107,63	107,04
13-12-2023	2.416.868	1,59%	102,04	99,71	104,21	104,19
12-12-2023	1.690.145	-0,58%	103,57	102,34	103,70	102,56
11-12-2023	1.405.338	-0,20%	103,35	102,7232	104,21	103,16
08-12-2023	1.252.160	0,09%	103,35	103,00	106,64	103,37
07-12-2023	1.101.838	0,48%	103,08	102,40	103,63	103,28
06-12-2023	1.694.715	1,08%	101,39	101,63	103,58	102,79
05-12-2023	1.301.095	-1,61%	100,33	101,4472	103,00	101,77
04-12-2023	2.014.415	3,60%	100,33	100,23	103,77	103,44
01-12-2023	1.270.937	0,79%	98,82	98,16	100,21	99,85
30-11-2023	1.406.649	0,61%	98,61	98,265	100,08	99,07
29-11-2023	1.191.380	-0,04%	99,225	98,13	99,45	98,47
28-11-2023	2.181.012	1,48%	96,95	96,54	99,10	98,51
27-11-2023	1.694.196	1,17%	95,99	95,98	97,455	97,07
24-11-2023	510.757	0,43%	95,335	95,07	95,96	95,78
23-11-2023	1.166.700	1,46%	94,885	94,63	95,78	95,36
22-11-2023	1.143.070	1,47%	94,885	94,63	95,78	95,37
21-11-2023	1.551.158	-1,04%	95,06	93,74	94,76	93,99
20-11-2023	1.501.695	-0,37%	95,06	94,47	95,25	94,99
17-11-2023	1.219.999	-0,38%	95,845	95,01	96,35	95,35
16-11-2023	1.452.645	0,41%	95,845	94,91	96,46	95,71
15-11-2023	1.700.984	1,95%	95,55	95,50	97,2036	96,82
14-11-2023	1.574.478	2,46%	94,06	93,93	95,49	94,97
13-11-2023	1.017.381	-0,13%	92,70	91,915	93,13	92,69
10-11-2023	1.153.721	0,52%	92,75	91,6622	93,06	92,18
09-11-2023	1.026.968	-0,67%	92,75	91,65	93,11	91,70
08-11-2023	1.385.356	-0,89%	93,38	91,27	93,40	92,32
07-11-2023	1.105.998	-0,40%	92,905	92,5703	93,44	93,15
06-11-2023	1.005.039	-0,33%	93,46	92,99	93,91	93,55
03-11-2023	1.363.505	1,68%	93,46	93,07	94,81	93,86
02-11-2023	1.259.260	1,93%	91,28	91,10	92,40	92,31
01-11-2023	1.351.729	0,06%	89,55	89,57	91,3496	91,00
31-10-2023	1.727.054	1,60%	88,12	89,41	91,55	90,95
30-10-2023	1.318.991	2,29%	88,12	87,22	89,73	89,52
27-10-2023	1.106.679	-1,26%	89,17	87,22	89,24	87,535
26-10-2023	1.794.592	-0,83%	89,85	88,30	90,53	88,647
25-10-2023	1.525.325	-0,80%	89,62	88,6961	90,405	89,40
24-10-2023	3.377.218	5,23%	90,175	88,44	90,81	90,075
23-10-2023	1.782.244	-1,10%	86,00	85,345	86,83	85,60
20-10-2023	1.068.724	-0,62%	86,58	86,39	87,27	86,5189
19-10-2023	1.246.456	-1,52%	88,00	87,021	88,7999	87,06
18-10-2023	1.211.041	-2,37%	89,19	88,1317	89,80	88,40
17-10-2023	991.690	0,68%	89,27	89,08	91,04	90,549
16-10-2023	1.130.865	1,42%	89,27	88,59	90,135	89,94
13-10-2023	1.075.837	-0,38%	89,41	88,26	89,847	88,68
12-10-2023	1.143.583	-1,70%	90,89	88,47	90,53	88,85
11-10-2023	1.016.699	-0,28%	90,89	89,75	90,96	90,39
10-10-2023	1.628.769	1,79%	89,775	89,21	90,99	90,64
09-10-2023	1.319.247	0,74%	88,27	87,97	89,07	89,05