(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 111,77 | 119,95 | 110,66 | 119,72 | 11.071.000 | | 2002-07-25 | 00:00:00 | 119,51 | 121,99 | 116,50 | 119,95 | 10.389.800 | | 2002-07-26 | 00:00:00 | 119,95 | 121,50 | 119,00 | 120,85 | 5.789.000 | | 2002-07-29 | 00:00:00 | 121,70 | 127,00 | 121,61 | 126,66 | 6.632.800 | | 2002-07-30 | 00:00:00 | 126,61 | 127,55 | 123,50 | 125,49 | 7.853.000 | | 2002-07-31 | 00:00:00 | 124,45 | 126,07 | 122,80 | 125,83 | 7.425.600 | | 2002-08-01 | 00:00:00 | 125,25 | 125,55 | 121,81 | 122,13 | 5.790.200 | | 2002-08-02 | 00:00:00 | 121,60 | 122,95 | 117,89 | 119,87 | 6.358.800 | | 2002-08-05 | 00:00:00 | 119,06 | 119,80 | 116,50 | 116,70 | 4.950.400 | | 2002-08-06 | 00:00:00 | 118,40 | 123,09 | 117,50 | 121,31 | 7.741.800 | | 2002-08-07 | 00:00:00 | 122,99 | 124,25 | 119,91 | 123,80 | 6.282.800 | | 2002-08-08 | 00:00:00 | 122,34 | 126,25 | 122,10 | 126,20 | 5.526.200 | | 2002-08-09 | 00:00:00 | 125,45 | 127,10 | 124,08 | 126,15 | 4.169.600 | | 2002-08-12 | 00:00:00 | 125,00 | 125,99 | 123,16 | 125,63 | 4.786.400 | | 2002-08-13 | 00:00:00 | 125,00 | 126,87 | 123,55 | 124,00 | 6.027.600 | | 2002-08-14 | 00:00:00 | 124,00 | 126,69 | 121,01 | 126,53 | 8.334.000 | | 2002-08-15 | 00:00:00 | 126,50 | 127,96 | 125,11 | 126,80 | 6.212.200 | | 2002-08-16 | 00:00:00 | 126,55 | 127,65 | 125,30 | 126,58 | 4.568.200 | | 2002-08-19 | 00:00:00 | 126,33 | 129,40 | 126,11 | 129,30 | 4.467.200 | | 2002-08-20 | 00:00:00 | 128,50 | 129,29 | 127,25 | 128,89 | 4.478.600 | | 2002-08-21 | 00:00:00 | 129,00 | 129,48 | 127,10 | 128,79 | 4.123.800 | | 2002-08-22 | 00:00:00 | 128,48 | 128,83 | 125,79 | 127,23 | 4.742.800 | | 2002-08-23 | 00:00:00 | 125,96 | 127,85 | 125,50 | 126,28 | 3.203.000 | | 2002-08-26 | 00:00:00 | 126,51 | 127,70 | 125,01 | 127,25 | 2.829.600 | | 2002-08-27 | 00:00:00 | 128,50 | 128,88 | 126,05 | 126,88 | 3.979.000 | | 2002-08-28 | 00:00:00 | 126,15 | 126,49 | 124,40 | 124,98 | 3.087.000 | | 2002-08-29 | 00:00:00 | 124,20 | 125,84 | 123,35 | 124,65 | 3.817.400 | | 2002-08-30 | 00:00:00 | 124,60 | 126,32 | 124,31 | 124,95 | 2.891.400 | | 2002-09-03 | 00:00:00 | 123,65 | 123,79 | 119,93 | 120,03 | 5.086.600 | | 2002-09-04 | 00:00:00 | 120,10 | 121,40 | 118,31 | 120,65 | 5.602.200 | | 2002-09-05 | 00:00:00 | 119,00 | 121,37 | 118,42 | 120,73 | 4.726.000 | | 2002-09-06 | 00:00:00 | 121,05 | 123,54 | 121,05 | 122,63 | 2.982.400 | | 2002-09-09 | 00:00:00 | 122,38 | 124,43 | 121,51 | 124,06 | 2.770.400 | | 2002-09-10 | 00:00:00 | 124,06 | 125,25 | 123,24 | 125,19 | 3.130.000 | | 2002-09-11 | 00:00:00 | 127,15 | 127,15 | 123,70 | 123,90 | 3.480.400 | | 2002-09-12 | 00:00:00 | 123,74 | 123,74 | 121,95 | 122,33 | 4.624.400 | | 2002-09-13 | 00:00:00 | 122,34 | 122,34 | 119,07 | 119,83 | 6.484.200 | | 2002-09-16 | 00:00:00 | 120,05 | 120,25 | 118,55 | 119,06 | 4.202.400 | | 2002-09-17 | 00:00:00 | 119,07 | 120,60 | 116,12 | 116,67 | 5.560.800 | | 2002-09-18 | 00:00:00 | 116,66 | 119,74 | 115,55 | 118,35 | 5.877.000 | | 2002-09-19 | 00:00:00 | 116,75 | 119,98 | 116,70 | 117,19 | 6.402.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
