(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 | 2001-10-05 | 00:00:00 | 99,40 | 100,00 | 97,64 | 99,74 | 3.257.200 | 2001-10-08 | 00:00:00 | 99,40 | 99,75 | 97,70 | 98,45 | 3.651.000 | 2001-10-09 | 00:00:00 | 98,46 | 99,80 | 97,45 | 98,44 | 2.936.400 | 2001-10-10 | 00:00:00 | 98,58 | 102,90 | 98,00 | 101,84 | 4.500.200 | 2001-10-11 | 00:00:00 | 103,40 | 107,00 | 103,29 | 106,14 | 6.248.400 | 2001-10-12 | 00:00:00 | 105,45 | 106,50 | 103,84 | 104,49 | 4.195.200 | 2001-10-15 | 00:00:00 | 103,69 | 106,00 | 103,62 | 105,81 | 2.792.800 | 2001-10-16 | 00:00:00 | 105,81 | 106,77 | 104,90 | 106,20 | 3.437.600 | 2001-10-17 | 00:00:00 | 107,30 | 107,60 | 102,98 | 103,16 | 4.404.600 | 2001-10-18 | 00:00:00 | 103,16 | 103,90 | 101,40 | 102,95 | 4.013.800 | 2001-10-19 | 00:00:00 | 102,43 | 102,79 | 101,16 | 102,17 | 4.515.800 | 2001-10-22 | 00:00:00 | 101,00 | 108,00 | 101,00 | 107,39 | 6.962.200 | 2001-10-23 | 00:00:00 | 107,99 | 107,99 | 105,85 | 106,40 | 4.075.000 | 2001-10-24 | 00:00:00 | 106,80 | 107,24 | 106,00 | 106,70 | 3.121.200 | 2001-10-25 | 00:00:00 | 106,55 | 108,89 | 106,02 | 108,70 | 3.485.800 | 2001-10-26 | 00:00:00 | 108,60 | 110,00 | 107,60 | 109,83 | 2.491.400 | 2001-10-29 | 00:00:00 | 108,60 | 109,25 | 106,27 | 106,53 | 4.189.600 | 2001-10-30 | 00:00:00 | 106,30 | 106,39 | 104,00 | 105,36 | 4.158.000 | 2001-10-31 | 00:00:00 | 106,40 | 106,99 | 104,33 | 104,38 | 3.176.400 | 2001-11-01 | 00:00:00 | 104,63 | 106,57 | 103,40 | 106,27 | 3.289.200 | 2001-11-02 | 00:00:00 | 106,48 | 109,30 | 106,01 | 108,20 | 3.054.600 | 2001-11-05 | 00:00:00 | 109,90 | 111,18 | 109,70 | 110,50 | 3.513.400 | 2001-11-06 | 00:00:00 | 110,50 | 110,50 | 107,58 | 109,38 | 6.284.600 | 2001-11-07 | 00:00:00 | 109,38 | 112,19 | 109,29 | 110,45 | 3.299.000 | 2001-11-08 | 00:00:00 | 110,50 | 113,05 | 110,50 | 111,40 | 3.475.200 | 2001-11-09 | 00:00:00 | 111,15 | 112,48 | 110,64 | 111,54 | 2.595.200 | 2001-11-12 | 00:00:00 | 111,02 | 112,21 | 109,70 | 110,95 | 3.910.000 | 2001-11-13 | 00:00:00 | 111,55 | 113,95 | 111,50 | 113,41 | 3.097.200 | 2001-11-14 | 00:00:00 | 114,98 | 115,85 | 113,51 | 114,86 | 3.650.800 | 2001-11-15 | 00:00:00 | 114,86 | 115,98 | 114,31 | 114,62 | 2.882.000 | 2001-11-16 | 00:00:00 | 115,75 | 116,50 | 114,00 | 115,00 | 4.258.600 | 2001-11-19 | 00:00:00 | 115,75 | 117,69 | 115,31 | 116,72 | 3.208.200 | 2001-11-20 | 00:00:00 | 115,35 | 116,99 | 115,35 | 116,15 | 3.083.600 | 2001-11-21 | 00:00:00 | 116,14 | 116,30 | 114,85 | 115,35 | 2.526.400 | 2001-11-23 | 00:00:00 | 115,55 | 117,47 | 115,43 | 117,25 | 1.178.800 | 2001-11-26 | 00:00:00 | 117,24 | 117,25 | 116,04 | 116,95 | 2.420.000 | 2001-11-27 | 00:00:00 | 116,80 | 116,89 | 115,30 | 116,23 | 2.774.200 | 2001-11-28 | 00:00:00 | 115,25 | 115,84 | 114,27 | 114,59 | 2.895.800 | 2001-11-29 | 00:00:00 | 114,59 | 115,77 | 114,15 | 115,23 | 2.707.600 | 2001-11-30 | 00:00:00 | 115,20 | 115,61 | 114,55 | 114,58 | 2.455.800 | 2001-12-03 | 00:00:00 | 114,40 | 114,40 | 112,70 | 113,87 | 2.315.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|