(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 109,87 | 112,96 | 109,65 | 111,00 | 4.525.600 | | 2002-02-01 | 00:00:00 | 111,00 | 113,36 | 110,50 | 113,27 | 4.746.200 | | 2002-02-04 | 00:00:00 | 112,60 | 112,60 | 109,50 | 109,50 | 3.363.800 | | 2002-02-05 | 00:00:00 | 109,90 | 110,84 | 108,10 | 108,68 | 4.725.800 | | 2002-02-06 | 00:00:00 | 109,25 | 110,50 | 108,60 | 109,69 | 3.949.800 | | 2002-02-07 | 00:00:00 | 110,25 | 111,30 | 109,10 | 109,51 | 2.598.200 | | 2002-02-08 | 00:00:00 | 109,10 | 111,50 | 108,00 | 111,21 | 7.498.400 | | 2002-02-11 | 00:00:00 | 110,50 | 114,33 | 110,45 | 114,01 | 4.416.600 | | 2002-02-12 | 00:00:00 | 114,00 | 115,00 | 113,30 | 114,17 | 2.706.600 | | 2002-02-13 | 00:00:00 | 114,70 | 117,00 | 114,70 | 115,81 | 2.968.000 | | 2002-02-14 | 00:00:00 | 116,00 | 117,12 | 115,02 | 116,90 | 3.168.200 | | 2002-02-15 | 00:00:00 | 117,36 | 117,69 | 115,18 | 115,52 | 4.486.600 | | 2002-02-19 | 00:00:00 | 115,45 | 115,74 | 113,80 | 113,99 | 3.964.400 | | 2002-02-20 | 00:00:00 | 114,10 | 117,70 | 113,55 | 117,10 | 3.624.000 | | 2002-02-21 | 00:00:00 | 117,25 | 118,50 | 116,00 | 116,00 | 4.535.000 | | 2002-02-22 | 00:00:00 | 116,01 | 119,33 | 116,00 | 119,00 | 4.747.200 | | 2002-02-25 | 00:00:00 | 119,00 | 120,80 | 118,18 | 120,45 | 5.658.200 | | 2002-02-26 | 00:00:00 | 119,90 | 120,20 | 117,95 | 119,30 | 5.105.600 | | 2002-02-27 | 00:00:00 | 119,45 | 120,39 | 118,40 | 119,00 | 4.093.400 | | 2002-02-28 | 00:00:00 | 119,10 | 119,68 | 117,80 | 117,93 | 3.455.800 | | 2002-03-01 | 00:00:00 | 117,20 | 120,95 | 117,20 | 120,32 | 3.850.200 | | 2002-03-04 | 00:00:00 | 119,97 | 123,49 | 119,25 | 123,01 | 5.199.600 | | 2002-03-05 | 00:00:00 | 121,70 | 123,70 | 119,80 | 120,15 | 4.847.400 | | 2002-03-06 | 00:00:00 | 120,90 | 121,99 | 120,80 | 121,57 | 3.747.000 | | 2002-03-07 | 00:00:00 | 121,32 | 121,36 | 119,40 | 121,13 | 3.769.600 | | 2002-03-08 | 00:00:00 | 121,38 | 122,80 | 120,40 | 121,50 | 3.139.200 | | 2002-03-11 | 00:00:00 | 121,00 | 121,01 | 119,61 | 120,50 | 3.187.600 | | 2002-03-12 | 00:00:00 | 119,00 | 122,50 | 119,00 | 121,30 | 3.821.200 | | 2002-03-13 | 00:00:00 | 121,39 | 121,97 | 119,50 | 119,50 | 3.308.400 | | 2002-03-14 | 00:00:00 | 120,15 | 120,99 | 119,30 | 120,59 | 3.033.800 | | 2002-03-15 | 00:00:00 | 120,65 | 121,60 | 120,00 | 121,40 | 5.668.200 | | 2002-03-18 | 00:00:00 | 122,50 | 122,63 | 121,41 | 122,20 | 2.578.800 | | 2002-03-19 | 00:00:00 | 122,60 | 122,99 | 121,51 | 121,70 | 3.806.200 | | 2002-03-20 | 00:00:00 | 121,60 | 121,61 | 119,90 | 119,90 | 2.752.600 | | 2002-03-21 | 00:00:00 | 120,00 | 120,20 | 117,00 | 118,30 | 2.802.000 | | 2002-03-22 | 00:00:00 | 117,95 | 117,98 | 115,72 | 116,39 | 3.768.600 | | 2002-03-25 | 00:00:00 | 116,87 | 117,10 | 115,40 | 115,70 | 2.450.000 | | 2002-03-26 | 00:00:00 | 115,55 | 117,29 | 115,55 | 116,65 | 2.819.800 | | 2002-03-27 | 00:00:00 | 116,85 | 117,93 | 116,34 | 116,96 | 2.440.800 | | 2002-03-28 | 00:00:00 | 115,85 | 116,40 | 112,90 | 115,01 | 4.141.000 | | 2002-04-01 | 00:00:00 | 115,15 | 115,55 | 113,30 | 115,26 | 2.370.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
