(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 2021-01-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-27 | 00:00:00 | 206,18 | 208,50 | 205,85 | 208,33 | 1.777.219 | | 2018-08-28 | 00:00:00 | 208,97 | 210,12 | 208,48 | 209,43 | 2.136.657 | | 2018-08-29 | 00:00:00 | 209,17 | 210,97 | 208,51 | 210,46 | 2.110.317 | | 2018-08-30 | 00:00:00 | 209,71 | 211,09 | 209,23 | 210,22 | 2.240.787 | | 2018-08-31 | 00:00:00 | 209,57 | 211,72 | 209,44 | 210,92 | 1.943.454 | | 2018-09-04 | 00:00:00 | 210,55 | 210,75 | 207,55 | 208,60 | 2.108.469 | | 2018-09-05 | 00:00:00 | 208,29 | 211,91 | 207,35 | 211,83 | 1.951.460 | | 2018-09-06 | 00:00:00 | 212,00 | 213,37 | 211,07 | 212,74 | 2.363.472 | | 2018-09-07 | 00:00:00 | 212,24 | 212,97 | 209,97 | 212,57 | 2.739.156 | | 2018-09-10 | 00:00:00 | 213,68 | 216,37 | 212,86 | 212,93 | 2.399.745 | | 2018-09-11 | 00:00:00 | 211,36 | 211,54 | 210,00 | 211,19 | 799.156 | | 2018-09-12 | 00:00:00 | 212,30 | 214,76 | 205,90 | 206,71 | 4.936.955 | | 2018-09-13 | 00:00:00 | 207,34 | 209,14 | 206,55 | 209,05 | 2.171.302 | | 2018-09-14 | 00:00:00 | 208,84 | 210,30 | 207,15 | 207,88 | 1.721.586 | | 2018-09-17 | 00:00:00 | 207,46 | 210,19 | 207,30 | 209,53 | 1.610.393 | | 2018-09-18 | 00:00:00 | 210,24 | 211,83 | 208,43 | 211,53 | 1.652.891 | | 2018-09-19 | 00:00:00 | 211,77 | 214,14 | 211,63 | 213,12 | 1.884.485 | | 2018-09-20 | 00:00:00 | 214,70 | 217,00 | 213,26 | 215,27 | 2.075.050 | | 2018-09-21 | 00:00:00 | 217,32 | 217,87 | 215,61 | 216,33 | 5.563.733 | | 2018-09-24 | 00:00:00 | 215,39 | 215,87 | 212,69 | 213,51 | 2.044.993 | | 2018-09-25 | 00:00:00 | 214,13 | 214,13 | 210,28 | 210,64 | 2.090.572 | | 2018-09-26 | 00:00:00 | 211,49 | 212,59 | 210,64 | 211,07 | 1.677.749 | | 2018-09-27 | 00:00:00 | 212,00 | 212,87 | 210,00 | 210,11 | 1.609.765 | | 2018-09-28 | 00:00:00 | 209,53 | 211,28 | 208,87 | 210,71 | 2.500.188 | | 2018-10-01 | 00:00:00 | 212,40 | 213,40 | 211,31 | 212,19 | 1.829.020 | | 2018-10-02 | 00:00:00 | 212,38 | 215,84 | 212,10 | 215,71 | 1.749.361 | | 2018-10-03 | 00:00:00 | 216,00 | 217,34 | 214,94 | 215,76 | 2.139.342 | | 2018-10-04 | 00:00:00 | 214,85 | 215,66 | 212,04 | 213,84 | 1.682.524 | | 2018-10-05 | 00:00:00 | 214,35 | 215,03 | 211,06 | 213,19 | 2.140.502 | | 2018-10-08 | 00:00:00 | 213,13 | 214,58 | 212,26 | 214,37 | 1.666.709 | | 2018-10-09 | 00:00:00 | 212,68 | 213,11 | 209,64 | 210,42 | 2.947.478 | | 2018-10-10 | 00:00:00 | 209,19 | 209,19 | 201,55 | 202,15 | 3.443.985 | | 2018-10-11 | 00:00:00 | 201,15 | 202,91 | 199,03 | 199,03 | 811.271 | | 2018-10-12 | 00:00:00 | 200,87 | 202,55 | 195,93 | 198,23 | 2.798.116 | | 2018-10-15 | 00:00:00 | 197,82 | 200,70 | 197,42 | 198,94 | 1.812.792 | | 2018-10-16 | 00:00:00 | 200,46 | 202,52 | 199,23 | 202,33 | 1.939.519 | | 2018-10-17 | 00:00:00 | 201,79 | 203,77 | 200,45 | 202,93 | 1.824.202 | | 2018-10-18 | 00:00:00 | 202,34 | 202,52 | 198,40 | 200,38 | 2.339.494 | | 2018-10-19 | 00:00:00 | 200,12 | 201,10 | 198,37 | 199,85 | 3.167.309 | | 2018-10-22 | 00:00:00 | 201,25 | 203,40 | 199,69 | 201,36 | 3.235.202 | | 2018-10-23 | 00:00:00 | 188,80 | 191,44 | 184,54 | 186,55 | 2.996.927 | | | << < 101 102 103 > >> |
|
