(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 | 2002-04-01 | 00:00:00 | 115,15 | 115,55 | 113,30 | 115,26 | 2.370.000 | 2002-04-02 | 00:00:00 | 115,27 | 115,80 | 113,70 | 114,99 | 2.408.400 | 2002-04-03 | 00:00:00 | 113,35 | 114,20 | 112,30 | 112,91 | 3.654.000 | 2002-04-04 | 00:00:00 | 113,05 | 114,79 | 112,66 | 114,12 | 3.048.600 | 2002-04-05 | 00:00:00 | 120,40 | 121,95 | 119,00 | 121,93 | 15.237.200 | 2002-04-08 | 00:00:00 | 120,93 | 123,98 | 120,81 | 123,63 | 5.231.600 | 2002-04-09 | 00:00:00 | 123,63 | 125,25 | 122,90 | 124,92 | 5.830.400 | 2002-04-10 | 00:00:00 | 124,11 | 125,50 | 123,10 | 125,14 | 5.183.000 | 2002-04-11 | 00:00:00 | 125,14 | 125,80 | 123,62 | 123,84 | 5.051.600 | 2002-04-12 | 00:00:00 | 124,50 | 124,50 | 121,94 | 122,22 | 3.803.600 | 2002-04-15 | 00:00:00 | 122,80 | 123,60 | 121,42 | 121,55 | 2.929.800 | 2002-04-16 | 00:00:00 | 122,50 | 124,85 | 122,48 | 124,41 | 3.754.000 | 2002-04-17 | 00:00:00 | 124,00 | 125,00 | 122,70 | 123,52 | 2.379.600 | 2002-04-18 | 00:00:00 | 123,40 | 124,25 | 122,21 | 123,68 | 2.331.600 | 2002-04-19 | 00:00:00 | 124,25 | 124,95 | 122,90 | 124,89 | 2.415.200 | 2002-04-22 | 00:00:00 | 125,22 | 128,10 | 123,40 | 125,01 | 7.387.800 | 2002-04-23 | 00:00:00 | 124,76 | 125,50 | 123,58 | 124,28 | 3.782.200 | 2002-04-24 | 00:00:00 | 124,20 | 126,85 | 123,99 | 125,50 | 4.755.800 | 2002-04-25 | 00:00:00 | 125,00 | 126,95 | 124,91 | 126,95 | 3.454.600 | 2002-04-26 | 00:00:00 | 126,95 | 127,09 | 124,30 | 124,40 | 3.666.600 | 2002-04-29 | 00:00:00 | 123,72 | 124,35 | 122,50 | 122,64 | 3.056.400 | 2002-04-30 | 00:00:00 | 122,64 | 126,54 | 122,64 | 125,80 | 3.116.000 | 2002-05-01 | 00:00:00 | 125,80 | 126,80 | 123,00 | 126,00 | 3.874.200 | 2002-05-02 | 00:00:00 | 125,98 | 127,40 | 125,98 | 127,16 | 3.714.600 | 2002-05-03 | 00:00:00 | 126,20 | 127,00 | 125,05 | 127,00 | 3.572.200 | 2002-05-06 | 00:00:00 | 126,10 | 126,99 | 124,22 | 124,22 | 3.217.800 | 2002-05-07 | 00:00:00 | 123,97 | 125,90 | 123,29 | 124,29 | 4.415.000 | 2002-05-08 | 00:00:00 | 125,60 | 127,20 | 125,55 | 126,18 | 3.936.000 | 2002-05-09 | 00:00:00 | 125,93 | 127,23 | 125,77 | 126,30 | 3.004.200 | 2002-05-10 | 00:00:00 | 126,40 | 127,95 | 126,40 | 126,90 | 4.127.800 | 2002-05-13 | 00:00:00 | 126,98 | 128,75 | 126,37 | 128,50 | 3.922.800 | 2002-05-14 | 00:00:00 | 129,15 | 129,99 | 128,00 | 129,99 | 4.717.800 | 2002-05-15 | 00:00:00 | 129,51 | 130,09 | 128,80 | 129,50 | 3.493.400 | 2002-05-16 | 00:00:00 | 129,50 | 130,60 | 128,71 | 129,41 | 2.618.800 | 2002-05-17 | 00:00:00 | 128,97 | 130,14 | 128,61 | 130,07 | 2.933.200 | 2002-05-20 | 00:00:00 | 129,82 | 129,82 | 127,78 | 128,24 | 2.666.600 | 2002-05-21 | 00:00:00 | 128,30 | 129,19 | 126,65 | 126,98 | 2.843.400 | 2002-05-22 | 00:00:00 | 126,95 | 127,97 | 126,20 | 127,54 | 2.089.400 | 2002-05-23 | 00:00:00 | 128,50 | 129,19 | 127,82 | 128,49 | 6.152.400 | 2002-05-24 | 00:00:00 | 129,07 | 129,39 | 127,92 | 127,95 | 2.980.600 | 2002-05-28 | 00:00:00 | 129,00 | 129,20 | 126,76 | 126,78 | 2.714.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|