(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 114,40 | 114,40 | 112,70 | 113,87 | 2.315.200 | | 2001-12-04 | 00:00:00 | 114,50 | 116,59 | 114,04 | 116,43 | 2.541.200 | | 2001-12-05 | 00:00:00 | 117,00 | 119,48 | 117,00 | 118,86 | 3.158.000 | | 2001-12-06 | 00:00:00 | 118,20 | 119,66 | 118,00 | 118,83 | 2.181.200 | | 2001-12-07 | 00:00:00 | 118,30 | 118,79 | 117,38 | 118,30 | 2.409.200 | | 2001-12-10 | 00:00:00 | 117,76 | 117,99 | 115,10 | 115,59 | 3.076.000 | | 2001-12-11 | 00:00:00 | 116,30 | 116,67 | 115,25 | 115,84 | 2.426.600 | | 2001-12-12 | 00:00:00 | 115,87 | 116,50 | 115,12 | 116,00 | 3.045.600 | | 2001-12-13 | 00:00:00 | 115,75 | 115,85 | 114,75 | 115,04 | 2.617.400 | | 2001-12-14 | 00:00:00 | 115,03 | 115,97 | 113,95 | 115,80 | 2.744.200 | | 2001-12-17 | 00:00:00 | 115,30 | 118,30 | 115,30 | 117,30 | 3.464.400 | | 2001-12-18 | 00:00:00 | 117,50 | 119,92 | 117,50 | 119,50 | 3.605.600 | | 2001-12-19 | 00:00:00 | 118,40 | 119,88 | 118,05 | 119,80 | 2.367.200 | | 2001-12-20 | 00:00:00 | 119,70 | 119,75 | 118,15 | 118,48 | 3.302.000 | | 2001-12-21 | 00:00:00 | 118,50 | 119,35 | 117,90 | 119,20 | 4.210.000 | | 2001-12-24 | 00:00:00 | 119,20 | 119,89 | 118,84 | 119,42 | 929.600 | | 2001-12-26 | 00:00:00 | 119,42 | 121,90 | 119,21 | 120,63 | 2.089.400 | | 2001-12-27 | 00:00:00 | 120,65 | 121,19 | 119,64 | 120,16 | 1.653.000 | | 2001-12-28 | 00:00:00 | 120,00 | 120,16 | 119,30 | 119,92 | 2.044.200 | | 2001-12-31 | 00:00:00 | 119,92 | 119,92 | 118,20 | 118,21 | 3.447.800 | | 2002-01-02 | 00:00:00 | 117,03 | 117,99 | 116,15 | 117,14 | 4.287.000 | | 2002-01-03 | 00:00:00 | 116,90 | 117,50 | 116,47 | 116,75 | 3.695.800 | | 2002-01-04 | 00:00:00 | 116,66 | 117,98 | 116,50 | 117,10 | 4.065.400 | | 2002-01-07 | 00:00:00 | 117,00 | 117,70 | 115,50 | 115,70 | 3.521.000 | | 2002-01-08 | 00:00:00 | 115,90 | 116,07 | 114,50 | 115,05 | 3.065.800 | | 2002-01-09 | 00:00:00 | 115,30 | 117,08 | 114,42 | 114,65 | 3.140.800 | | 2002-01-10 | 00:00:00 | 113,95 | 114,70 | 111,11 | 113,20 | 6.459.600 | | 2002-01-11 | 00:00:00 | 113,20 | 114,47 | 112,51 | 113,79 | 4.191.400 | | 2002-01-14 | 00:00:00 | 113,79 | 114,10 | 111,40 | 111,76 | 5.101.800 | | 2002-01-15 | 00:00:00 | 111,76 | 112,40 | 109,10 | 109,50 | 5.943.800 | | 2002-01-16 | 00:00:00 | 108,50 | 108,50 | 100,20 | 103,70 | 22.779.600 | | 2002-01-17 | 00:00:00 | 104,70 | 104,89 | 100,00 | 104,52 | 15.854.000 | | 2002-01-18 | 00:00:00 | 104,45 | 107,99 | 103,55 | 106,80 | 8.667.600 | | 2002-01-22 | 00:00:00 | 107,65 | 108,83 | 105,85 | 106,42 | 4.692.200 | | 2002-01-23 | 00:00:00 | 106,65 | 108,24 | 105,02 | 107,46 | 4.060.800 | | 2002-01-24 | 00:00:00 | 107,30 | 110,10 | 107,30 | 109,46 | 4.580.200 | | 2002-01-25 | 00:00:00 | 109,30 | 112,53 | 108,70 | 111,23 | 5.438.000 | | 2002-01-28 | 00:00:00 | 110,55 | 110,95 | 109,46 | 110,54 | 3.059.800 | | 2002-01-29 | 00:00:00 | 110,50 | 111,24 | 108,28 | 108,65 | 3.756.800 | | 2002-01-30 | 00:00:00 | 107,90 | 110,25 | 105,50 | 109,87 | 7.653.800 | | 2002-01-31 | 00:00:00 | 109,87 | 112,96 | 109,65 | 111,00 | 4.525.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
