3M Company (MMM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	918.696	1,93%	118,85	118,51	120,86	120,57
28/12/2022	933.577	-1,60%	120,35	118,25	121,00	118,30
27/12/2022	835.850	0,08%	120,14	119,16	120,83	120,23
23/12/2022	675.022	-1,57%	120,80	117,80	121,00	119,68
22/12/2022	970.467	-1,60%	122,22	119,20	122,50	121,49
21/12/2022	1.169.642	2,11%	121,90	121,51	123,84	123,36
20/12/2022	1.261.611	-0,96%	122,00	120,70	122,325	120,96
19/12/2022	972.096	-1,24%	121,68	121,16	123,765	120,18
16/12/2022	1.305.619	-0,67%	121,21	120,01	121,80	121,56
15/12/2022	1.154.505	-2,96%	125,00	121,76	124,935	122,355
14/12/2022	1.070.834	-0,94%	126,725	124,841	128,46	126,10
13/12/2022	1.103.397	0,37%	129,655	126,47	130,02	127,32
12/12/2022	1.676.956	0,86%	126,19	124,201	126,89	126,835
09/12/2022	1.102.746	0,16%	126,98	125,67	127,53	126,20
08/12/2022	1.798.307	-0,29%	127,23	125,45	129,44	125,98
07/12/2022	1.215.541	1,39%	124,22	124,1188	127,3042	126,31
06/12/2022	2.827.477	-0,08%	125,10	123,31	125,73	124,53
05/12/2022	3.382.920	-1,82%	125,27	124,28	125,409	124,66
02/12/2022	3.153.471	0,77%	124,66	124,24	127,2453	126,96
01/12/2022	4.260.856	0,00%	127,30	125,315	128,8669	125,97
30/11/2022	6.135.331	-0,09%	128,11	121,36	126,19	126,02
29/11/2022	2.676.786	1,17%	128,11	124,01	126,34	126,10
28/11/2022	4.598.039	-3,48%	128,11	124,12	128,57	124,555
25/11/2022	1.596.465	0,97%	128,62	128,735	129,82	129,245
24/11/2022	2.544.279	-0,46%	128,62	127,24	129,12	128,015
23/11/2022	2.544.279	-0,46%	128,62	127,24	129,12	128,015
22/11/2022	2.905.997	0,75%	128,13	127,32	128,65	128,59
21/11/2022	3.187.900	0,67%	128,16	126,23	127,88	127,61
18/11/2022	3.025.272	-0,31%	128,16	125,90	128,34	126,76
17/11/2022	3.621.921	-0,10%	131,20	124,675	127,125	127,12
16/11/2022	5.873.953	-1,81%	131,20	128,41	131,285	128,733
15/11/2022	4.039.453	0,01%	132,51	129,77	133,4799	131,04
14/11/2022	934.347	-1,48%	132,51	130,94	133,91	131,03
11/11/2022	1.399.128	2,98%	129,90	129,15	133,49	133,0014
10/11/2022	1.238.180	4,26%	124,60	126,9129	129,25	129,13
09/11/2022	651.327	-1,20%	124,60	123,72	125,62	123,90
08/11/2022	761.388	0,56%	124,60	124,04	126,64	125,38
07/11/2022	771.021	-0,14%	124,60	123,33	125,051	124,67
04/11/2022	863.951	1,59%	124,60	123,16	125,34	124,80
03/11/2022	848.754	0,03%	125,16	121,13	124,27	122,83
02/11/2022	892.358	-1,79%	125,16	122,66	126,77	122,815
01/11/2022	795.503	-0,41%	126,77	124,5746	127,10	125,28
31/10/2022	1.380.554	-0,59%	122,655	125,36	126,44	125,8499
28/10/2022	1.617.864	2,95%	122,655	122,5715	126,64	126,625
27/10/2022	1.342.328	0,09%	123,38	122,0267	124,42	122,81
26/10/2022	1.934.757	3,55%	119,74	119,71	123,27	122,705
25/10/2022	2.273.578	0,41%	113,46	113,31	118,56	118,86
24/10/2022	1.384.141	2,27%	117,22	117,19	119,1189	119,46
21/10/2022	1.137.056	3,27%	113,11	113,05	116,94	116,81
20/10/2022	1.314.121	-0,57%	113,78	112,8936	115,65	113,115
19/10/2022	1.146.561	-2,37%	115,15	113,2671	115,675	114,205
18/10/2022	1.010.610	1,73%	115,75	114,49	116,3762	115,83
17/10/2022	1.056.386	0,24%	114,65	113,30	115,68	113,90
14/10/2022	1.483.064	-0,25%	114,65	112,85	115,125	113,93
13/10/2022	1.933.745	4,02%	108,64	107,07	114,85	114,23
12/10/2022	1.058.850	-0,29%	108,64	108,245	109,70	108,935
11/10/2022	1.139.599	0,34%	107,8763	107,8763	110,45	108,8325
10/10/2022	1.188.309	0,84%	108,30	107,22	109,11	108,44
07/10/2022	1.529.775	-3,26%	110,37	107,085	110,74	107,50
06/10/2022	1.741.595	-3,47%	115,53	110,21	115,53	111,1701
05/10/2022	909.612	-0,42%	114,80	113,43	116,10	115,12
04/10/2022	1.128.537	0,69%	114,10	114,0015	115,962	114,0015
03/10/2022	915.781	2,41%	111,56	110,91	114,019	113,16
30/09/2022	879.213	-1,47%	111,99	110,40	113,15	110,635
29/09/2022	815.824	-1,73%	113,01	111,6075	113,35	112,30
28/09/2022	1.162.967	0,20%	113,50	113,06	114,71	113,23
27/09/2022	1.206.554	-0,48%	114,12	111,44	114,13	112,46
26/09/2022	1.159.980	0,07%	112,79	112,24	113,81	113,0698
23/09/2022	1.235.733	-0,89%	113,87	111,62	114,17	113,10
22/09/2022	1.271.999	-0,61%	114,24	113,43	115,05	114,11
21/09/2022	1.209.492	-1,46%	116,86	114,81	118,03	114,82
20/09/2022	1.465.062	-0,10%	115,30	114,75	117,20	116,52
19/09/2022	1.200.405	0,03%	115,56	115,28	116,905	116,53
16/09/2022	1.692.335	0,10%	114,71	114,12	117,30	116,50
15/09/2022	1.348.378	-1,28%	120,40	116,07	118,73	116,00
14/09/2022	2.159.243	-2,22%	120,40	116,32	120,585	117,80
13/09/2022	3.188.614	-2,48%	122,39	120,225	124,60	121,20
12/09/2022	6.318.251	0,96%	121,43	123,97	126,52	124,28
09/09/2022	7.982.622	3,04%	121,43	119,87	123,285	122,90
08/09/2022	6.765.125	-1,04%	118,84	117,16	119,79	119,30
07/09/2022	12.690.519	3,33%	116,87	116,03	121,245	120,53
06/09/2022	6.735.107	-3,23%	121,31	115,98	121,45	117,43
05/09/2022	4.218.566	-3,23%	126,21	121,15	126,37	121,57
02/09/2022	4.218.566	-3,23%	126,21	121,15	126,37	121,57
01/09/2022	9.841.572	1,04%	124,35	123,74	126,39	125,63
31/08/2022	5.643.544	-0,37%	124,65	123,62	126,435	124,42
30/08/2022	5.845.630	-1,28%	126,99	123,05	127,74	124,88
29/08/2022	9.720.436	-2,37%	143,70	125,2778	128,70	126,70
26/08/2022	10.424.851	-9,05%	143,70	128,685	144,01	129,84
25/08/2022	11.536.616	1,26%	141,05	140,64	143,26	142,81
24/08/2022	5.056.936	-0,55%	140,96	139,71	141,571	140,97
23/08/2022	5.351.517	0,11%	141,39	140,71	142,42	141,745
22/08/2022	3.553.180	-2,47%	147,42	141,03	143,68	141,62
19/08/2022	4.353.255	-1,12%	147,42	143,21	145,65	145,09
18/08/2022	1.925.577	-0,48%	147,42	145,38	147,43	146,735
17/08/2022	1.923.633	-1,88%	150,47	147,0703	148,6888	147,44
16/08/2022	1.645.574	-0,79%	150,47	148,88	151,3055	150,30
15/08/2022	1.010.571	-0,50%	151,50	150,49	152,10	151,464
12/08/2022	826.424	1,72%	150,33	150,00	152,29	152,23
11/08/2022	910.287	0,23%	150,03	149,37	151,44	149,68