3M Company (MMM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	1.256.386	-0,61%	98,34	98,67	100,46	99,03
18-05-2023	1.099.283	0,99%	98,34	98,06	99,84	99,66
17-05-2023	1.463.561	2,45%	99,93	98,00	100,309	100,41
16-05-2023	1.566.113	-1,36%	99,93	98,00	99,93	99,12
15-05-2023	1.085.949	-0,07%	101,16	99,28	100,83	100,20
12-05-2023	1.077.856	-0,51%	101,16	99,2751	101,27	100,27
11-05-2023	1.154.581	-0,13%	101,37	99,81	101,00	100,77
10-05-2023	1.153.749	0,13%	101,37	99,601	101,70	100,93
09-05-2023	1.394.229	-1,55%	101,55	100,40	101,695	100,75
08-05-2023	843.738	-0,98%	103,67	101,6475	103,925	102,34
05-05-2023	801.909	1,47%	102,62	102,05	103,47	103,34
04-05-2023	1.227.911	-0,32%	102,695	100,77	102,98	102,50
03-05-2023	875.111	1,44%	103,50	102,6726	104,522	104,46
02-05-2023	1.182.703	-1,58%	105,55	102,66	105,70	104,1785
01-05-2023	942.145	-0,35%	106,34	105,56	106,83	105,85
28-04-2023	1.249.025	0,85%	105,31	105,15	106,405	106,23
27-04-2023	1.021.909	2,07%	103,41	103,30	105,39	105,05
26-04-2023	1.338.840	-1,38%	104,08	102,77	105,20	102,935
25-04-2023	2.214.700	-0,25%	105,63	104,16	107,28	104,80
24-04-2023	1.223.805	0,57%	105,00	104,37	105,37	105,07
21-04-2023	1.101.369	-0,23%	104,92	104,07	105,09	104,4885
20-04-2023	1.448.345	-1,25%	105,66	104,105	105,59	104,75
19-04-2023	742.303	-0,16%	105,66	105,4636	106,34	106,10
18-04-2023	812.210	-0,48%	107,24	105,8738	107,30	106,2681
17-04-2023	998.955	0,94%	106,19	105,95	107,0973	106,763
14-04-2023	1.221.370	-0,37%	106,05	105,02	107,117	105,76
13-04-2023	1.139.932	1,73%	104,98	104,10	106,44	106,17
12-04-2023	1.097.156	-0,18%	103,58	103,70	105,149	104,37
11-04-2023	1.194.361	1,77%	103,58	103,32	104,78	104,58
10-04-2023	1.077.825	1,20%	101,59	101,07	103,125	102,78
06-04-2023	909.201	-0,37%	102,35	101,52	102,795	101,91
05-04-2023	1.020.804	0,02%	102,35	101,70	102,765	102,27
04-04-2023	1.221.407	-2,20%	104,825	102,07	104,90	102,27
03-04-2023	1.377.594	-0,53%	105,13	104,18	105,835	104,5499
31-03-2023	1.247.981	2,20%	103,58	103,01	105,19	105,04
30-03-2023	978.563	-0,41%	103,77	102,5332	103,922	102,7687
29-03-2023	1.271.483	1,48%	102,76	101,90	103,23	103,25
28-03-2023	999.684	0,28%	101,94	101,31	102,825	101,77
27-03-2023	1.221.786	0,35%	102,20	100,60	102,28	101,49
24-03-2023	1.466.320	0,17%	100,44	100,1575	101,33	101,17
23-03-2023	1.220.599	-0,19%	101,66	100,76	102,93	101,35
22-03-2023	999.418	-1,34%	104,14	101,52	104,54	102,89
21-03-2023	1.002.172	-0,01%	105,06	103,374	105,47	104,30
20-03-2023	1.070.024	1,23%	103,58	103,23	104,45	104,291
17-03-2023	1.830.834	-1,12%	104,23	101,81	104,33	103,04
16-03-2023	1.443.625	1,48%	101,80	101,51	104,43	104,3027
15-03-2023	1.937.135	-0,01%	101,31	100,27	102,81	102,775
14-03-2023	1.850.280	-0,71%	104,51	101,38	105,14	102,77
13-03-2023	1.728.364	-0,54%	105,70	102,73	104,65	103,5022
10-03-2023	1.432.383	0,77%	105,70	103,46	106,98	106,33
09-03-2023	1.264.772	0,74%	107,67	105,43	108,56	107,95
08-03-2023	1.321.315	0,42%	107,57	106,18	107,77	107,54
07-03-2023	1.339.159	-2,03%	110,05	107,04	110,00	107,70
06-03-2023	1.039.208	-1,19%	111,24	109,681	111,62	109,94
03-03-2023	1.262.300	1,24%	110,58	109,6201	111,975	111,265
02-03-2023	4.717.320	-1,91%	109,75	107,715	110,24	108,1015
01-03-2023	2.144.909	2,29%	110,64	109,74	112,31	110,21
28-02-2023	783.844	-0,49%	108,18	107,25	108,92	107,7381
27-02-2023	1.487.353	0,45%	108,86	108,195	110,69	108,28
24-02-2023	1.007.695	-1,00%	108,10	106,7614	108,54	107,82
23-02-2023	1.100.379	-0,03%	109,71	108,01	110,285	108,91
22-02-2023	988.958	-0,28%	109,69	108,51	110,38	108,95
21-02-2023	1.314.804	-2,93%	112,195	109,18	112,44	109,68
20-02-2023	927.692	0,34%	111,96	110,68	113,04	112,38
17-02-2023	927.692	0,34%	111,96	110,68	113,04	112,38
16-02-2023	1.100.096	-1,15%	112,33	110,78	113,335	111,99
15-02-2023	1.099.274	0,52%	113,80	113,23	114,82	114,80
14-02-2023	1.001.773	-0,94%	114,84	112,96	115,08	114,20
13-02-2023	936.363	1,23%	114,33	113,80	115,63	115,275
10-02-2023	952.998	1,46%	113,15	112,70	114,22	114,58
09-02-2023	1.377.907	-1,88%	116,41	112,455	116,79	113,0885
08-02-2023	1.018.017	-1,43%	116,21	115,01	116,89	115,23
07-02-2023	919.366	0,34%	115,90	114,79	117,20	116,90
06-02-2023	1.208.329	-0,87%	116,73	115,88	117,26	116,47
03-02-2023	1.252.811	-2,66%	119,00	116,80	119,23	117,09
02-02-2023	2.090.848	1,95%	116,20	115,5101	120,80	118,12
01-02-2023	1.345.376	0,72%	114,47	113,65	116,74	115,91
31-01-2023	1.450.674	2,19%	113,26	112,3824	115,07	115,04
30-01-2023	2.400.488	-1,28%	114,51	112,56	116,00	113,78
27-01-2023	1.405.812	1,37%	113,74	113,46	115,7869	115,10
26-01-2023	1.899.255	0,57%	113,45	111,76	114,08	113,57
25-01-2023	2.383.817	-1,58%	114,51	112,75	116,24	113,18
24-01-2023	4.398.706	-6,21%	116,55	114,51	119,92	115,00
23-01-2023	1.326.212	1,64%	120,82	120,42	123,895	122,63
20-01-2023	2.148.906	1,88%	118,78	116,7701	120,71	120,65
19-01-2023	2.116.327	-2,13%	122,01	118,32	122,285	120,13
18-01-2023	1.681.228	-3,07%	126,85	122,26	127,19	122,72
17-01-2023	1.298.250	-2,26%	129,825	126,39	129,8842	126,59
16-01-2023	740.991	0,31%	128,35	128,20	129,60	129,75
13-01-2023	740.991	0,31%	128,35	128,20	129,60	129,75
12-01-2023	700.597	0,17%	129,65	127,79	129,8161	129,34
11-01-2023	796.551	0,75%	128,84	127,65	129,17	129,09
10-01-2023	703.613	1,07%	127,04	126,70	128,19	128,14
09-01-2023	1.130.925	0,06%	127,00	126,11	129,46	126,7981
06-01-2023	1.051.040	3,04%	124,60	123,77	127,13	126,70
05-01-2023	1.076.473	-1,74%	124,30	122,46	124,57	122,97
04-01-2023	1.174.512	1,97%	123,30	122,72	125,29	124,8835
03-01-2023	1.081.346	0,13%	121,39	120,38	122,635	120,07
02-01-2023	1.041.305	-0,54%	119,715	118,51	120,03	119,92
30-12-2022	1.041.305	-0,54%	119,715	118,51	120,03	119,92