(Login BolsaPT & Canal Forex) |
|
3M Company Common - [Ticker: MMM] | | Última Trade | 207,240 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --1.52 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 230,810 x 100 - 230,830 x 200 | EPS | 0,00 | Abertura | 208,060 | PER | 0,00% | Máximo | 208,440 | Pagamento Dividendo | | Mínimo | 206,380 | Data Ex-Dividendo | | Fecho Anterior | 208,760 | Yield | | Volume | 416.364 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para MMM de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-29 | 00:00:00 | 196,47 | 199,42 | 196,46 | 196,72 | 2.671.550 | 2018-07-02 | 00:00:00 | 195,46 | 195,89 | 193,51 | 195,52 | 1.815.547 | 2018-07-03 | 00:00:00 | 196,49 | 198,95 | 195,50 | 195,83 | 1.228.949 | 2018-07-05 | 00:00:00 | 197,07 | 197,48 | 195,03 | 197,34 | 2.019.274 | 2018-07-06 | 00:00:00 | 197,09 | 198,06 | 196,39 | 197,46 | 1.624.490 | 2018-07-09 | 00:00:00 | 198,14 | 200,84 | 198,07 | 200,53 | 1.967.088 | 2018-07-10 | 00:00:00 | 201,00 | 202,58 | 200,39 | 201,48 | 1.688.695 | 2018-07-11 | 00:00:00 | 199,82 | 199,82 | 197,49 | 197,68 | 1.853.121 | 2018-07-12 | 00:00:00 | 199,17 | 200,00 | 197,40 | 199,32 | 1.733.568 | 2018-07-13 | 00:00:00 | 200,27 | 201,79 | 200,00 | 201,18 | 1.626.079 | 2018-07-16 | 00:00:00 | 201,55 | 201,58 | 200,08 | 201,11 | 1.468.091 | 2018-07-17 | 00:00:00 | 200,99 | 203,07 | 200,13 | 202,07 | 1.920.564 | 2018-07-18 | 00:00:00 | 202,22 | 203,17 | 201,35 | 202,20 | 1.945.041 | 2018-07-19 | 00:00:00 | 201,76 | 202,29 | 199,51 | 201,60 | 2.616.350 | 2018-07-20 | 00:00:00 | 199,33 | 202,95 | 198,25 | 201,95 | 2.335.897 | 2018-07-23 | 00:00:00 | 201,54 | 201,54 | 197,68 | 198,84 | 3.269.127 | 2018-07-24 | 00:00:00 | 192,94 | 202,19 | 190,57 | 200,68 | 8.186.488 | 2018-07-25 | 00:00:00 | 200,63 | 204,49 | 200,52 | 204,38 | 3.345.514 | 2018-07-26 | 00:00:00 | 204,89 | 208,44 | 204,65 | 207,96 | 2.848.251 | 2018-07-27 | 00:00:00 | 208,68 | 210,60 | 206,85 | 207,42 | 2.247.991 | 2018-07-30 | 00:00:00 | 208,25 | 209,25 | 204,76 | 205,12 | 2.040.941 | 2018-07-31 | 00:00:00 | 207,23 | 212,78 | 206,50 | 212,32 | 3.573.142 | 2018-08-01 | 00:00:00 | 210,98 | 211,06 | 206,87 | 207,05 | 2.066.910 | 2018-08-02 | 00:00:00 | 205,95 | 205,99 | 203,85 | 205,53 | 1.699.670 | 2018-08-03 | 00:00:00 | 205,92 | 207,58 | 205,20 | 207,29 | 1.300.321 | 2018-08-06 | 00:00:00 | 207,45 | 207,46 | 205,24 | 206,70 | 1.064.190 | 2018-08-07 | 00:00:00 | 208,01 | 209,61 | 207,37 | 208,57 | 1.314.601 | 2018-08-08 | 00:00:00 | 208,49 | 209,04 | 206,77 | 207,14 | 1.052.133 | 2018-08-09 | 00:00:00 | 207,14 | 207,97 | 204,49 | 204,78 | 1.812.628 | 2018-08-10 | 00:00:00 | 203,81 | 204,13 | 201,00 | 201,96 | 1.893.208 | 2018-08-13 | 00:00:00 | 202,02 | 202,79 | 199,50 | 199,84 | 1.587.360 | 2018-08-14 | 00:00:00 | 199,78 | 201,08 | 199,41 | 200,52 | 1.719.047 | 2018-08-15 | 00:00:00 | 199,25 | 201,76 | 197,11 | 201,39 | 2.028.914 | 2018-08-16 | 00:00:00 | 202,02 | 203,43 | 201,82 | 203,15 | 1.640.184 | 2018-08-17 | 00:00:00 | 203,28 | 204,99 | 201,89 | 204,77 | 1.598.888 | 2018-08-20 | 00:00:00 | 205,72 | 205,80 | 203,66 | 204,60 | 2.091.753 | 2018-08-21 | 00:00:00 | 205,00 | 206,04 | 204,39 | 205,69 | 1.709.730 | 2018-08-22 | 00:00:00 | 205,77 | 205,77 | 203,40 | 204,26 | 1.461.295 | 2018-08-23 | 00:00:00 | 203,00 | 203,15 | 201,46 | 202,75 | 1.367.312 | 2018-08-24 | 00:00:00 | 203,28 | 205,49 | 203,07 | 205,29 | 1.676.634 | 2018-08-27 | 00:00:00 | 206,18 | 208,50 | 205,85 | 208,33 | 1.777.219 | | << < 101 102 103 > >> |
|