(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 | | 2002-09-19 | 00:00:00 | 116,75 | 119,98 | 116,70 | 117,19 | 6.402.000 | | 2002-09-20 | 00:00:00 | 118,19 | 119,99 | 117,35 | 119,46 | 7.759.400 | | 2002-09-23 | 00:00:00 | 117,90 | 118,48 | 116,00 | 117,49 | 4.712.400 | | 2002-09-24 | 00:00:00 | 116,01 | 117,05 | 112,80 | 113,13 | 7.701.400 | | 2002-09-25 | 00:00:00 | 114,50 | 114,91 | 111,70 | 113,30 | 10.163.400 | | 2002-09-26 | 00:00:00 | 113,31 | 116,40 | 113,30 | 115,75 | 10.742.200 | | 2002-09-27 | 00:00:00 | 115,76 | 115,76 | 111,81 | 112,55 | 6.098.200 | | 2002-09-30 | 00:00:00 | 112,55 | 112,55 | 108,45 | 109,97 | 9.548.800 | | 2002-10-01 | 00:00:00 | 110,75 | 116,61 | 110,75 | 116,28 | 8.194.000 | | 2002-10-02 | 00:00:00 | 116,29 | 116,29 | 114,25 | 114,47 | 7.531.600 | | 2002-10-03 | 00:00:00 | 114,48 | 117,30 | 113,64 | 115,02 | 6.002.800 | | 2002-10-04 | 00:00:00 | 115,02 | 116,18 | 112,81 | 114,50 | 6.564.800 | | 2002-10-07 | 00:00:00 | 114,51 | 115,99 | 110,87 | 110,88 | 7.135.200 | | 2002-10-08 | 00:00:00 | 112,25 | 115,48 | 110,89 | 113,77 | 9.842.000 | | 2002-10-09 | 00:00:00 | 112,79 | 114,35 | 111,35 | 112,98 | 8.268.000 | | 2002-10-10 | 00:00:00 | 112,33 | 116,99 | 111,85 | 116,55 | 7.862.200 | | 2002-10-11 | 00:00:00 | 117,60 | 120,60 | 117,60 | 120,60 | 7.082.800 | | 2002-10-14 | 00:00:00 | 119,90 | 121,89 | 119,55 | 120,95 | 4.810.200 | | 2002-10-15 | 00:00:00 | 121,99 | 125,25 | 121,99 | 125,25 | 7.960.000 | | 2002-10-16 | 00:00:00 | 125,00 | 125,00 | 122,58 | 123,31 | 6.082.600 | | 2002-10-17 | 00:00:00 | 125,28 | 126,50 | 124,05 | 125,08 | 5.205.400 | | 2002-10-18 | 00:00:00 | 124,00 | 125,50 | 123,26 | 125,31 | 4.869.600 | | 2002-10-21 | 00:00:00 | 125,13 | 129,00 | 123,43 | 129,00 | 8.997.000 | | 2002-10-22 | 00:00:00 | 126,41 | 128,99 | 126,09 | 128,79 | 6.616.400 | | 2002-10-23 | 00:00:00 | 127,80 | 129,59 | 127,05 | 129,36 | 5.557.400 | | 2002-10-24 | 00:00:00 | 129,75 | 129,80 | 125,15 | 125,73 | 6.542.600 | | 2002-10-25 | 00:00:00 | 125,26 | 127,80 | 124,90 | 127,73 | 4.409.600 | | 2002-10-28 | 00:00:00 | 128,31 | 128,75 | 125,00 | 125,37 | 4.039.000 | | 2002-10-29 | 00:00:00 | 125,00 | 126,10 | 123,00 | 125,75 | 5.026.800 | | 2002-10-30 | 00:00:00 | 125,75 | 127,84 | 125,00 | 127,33 | 4.005.000 | | 2002-10-31 | 00:00:00 | 127,33 | 127,95 | 125,82 | 126,94 | 3.923.400 | | 2002-11-01 | 00:00:00 | 126,69 | 128,60 | 125,55 | 128,05 | 3.834.400 | | 2002-11-04 | 00:00:00 | 129,10 | 130,89 | 128,05 | 128,30 | 6.080.600 | | 2002-11-05 | 00:00:00 | 128,38 | 129,28 | 127,70 | 128,84 | 3.343.800 | | 2002-11-06 | 00:00:00 | 128,98 | 130,80 | 127,60 | 130,49 | 4.764.800 | | 2002-11-07 | 00:00:00 | 130,50 | 130,50 | 128,03 | 128,60 | 3.916.000 | | 2002-11-08 | 00:00:00 | 128,37 | 129,29 | 127,25 | 128,29 | 4.199.600 | | 2002-11-11 | 00:00:00 | 128,30 | 128,30 | 126,14 | 126,36 | 3.246.400 | | 2002-11-12 | 00:00:00 | 126,56 | 129,39 | 126,56 | 127,81 | 5.242.800 | | 2002-11-13 | 00:00:00 | 126,81 | 129,30 | 126,66 | 128,68 | 4.947.400 | | 2002-11-14 | 00:00:00 | 129,02 | 130,38 | 129,02 | 130,00 | 6.005.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
