(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 129,02 | 130,38 | 129,02 | 130,00 | 6.005.800 | | 2002-11-15 | 00:00:00 | 129,00 | 129,50 | 128,14 | 129,50 | 7.480.800 | | 2002-11-18 | 00:00:00 | 129,51 | 130,23 | 127,15 | 127,50 | 4.322.400 | | 2002-11-19 | 00:00:00 | 127,74 | 128,90 | 126,82 | 128,02 | 3.734.600 | | 2002-11-20 | 00:00:00 | 127,45 | 128,74 | 126,65 | 128,71 | 3.757.400 | | 2002-11-21 | 00:00:00 | 128,72 | 130,98 | 128,60 | 130,98 | 6.488.600 | | 2002-11-22 | 00:00:00 | 130,98 | 131,55 | 129,40 | 129,73 | 4.577.000 | | 2002-11-25 | 00:00:00 | 129,10 | 130,35 | 127,76 | 128,65 | 4.967.800 | | 2002-11-26 | 00:00:00 | 126,75 | 127,90 | 125,40 | 125,40 | 5.330.800 | | 2002-11-27 | 00:00:00 | 126,89 | 129,75 | 126,21 | 129,63 | 4.127.000 | | 2002-11-29 | 00:00:00 | 129,50 | 130,09 | 128,90 | 129,85 | 1.588.000 | | 2002-12-02 | 00:00:00 | 130,30 | 130,48 | 126,85 | 128,35 | 4.538.400 | | 2002-12-03 | 00:00:00 | 127,60 | 129,08 | 127,55 | 128,20 | 3.117.000 | | 2002-12-04 | 00:00:00 | 128,02 | 128,92 | 127,10 | 128,00 | 3.522.600 | | 2002-12-05 | 00:00:00 | 128,18 | 128,60 | 125,55 | 125,90 | 3.771.400 | | 2002-12-06 | 00:00:00 | 124,95 | 126,58 | 124,55 | 126,10 | 3.184.200 | | 2002-12-09 | 00:00:00 | 126,11 | 126,15 | 124,02 | 124,05 | 3.277.800 | | 2002-12-10 | 00:00:00 | 124,35 | 125,30 | 123,37 | 125,10 | 3.715.400 | | 2002-12-11 | 00:00:00 | 125,10 | 125,73 | 124,00 | 124,71 | 3.180.200 | | 2002-12-12 | 00:00:00 | 125,30 | 125,30 | 123,52 | 123,65 | 3.134.200 | | 2002-12-13 | 00:00:00 | 123,27 | 123,28 | 121,52 | 121,77 | 3.490.800 | | 2002-12-16 | 00:00:00 | 121,91 | 123,67 | 121,91 | 123,65 | 4.889.800 | | 2002-12-17 | 00:00:00 | 123,45 | 123,58 | 121,37 | 121,50 | 4.177.800 | | 2002-12-18 | 00:00:00 | 120,75 | 121,40 | 119,98 | 120,86 | 4.440.000 | | 2002-12-19 | 00:00:00 | 120,61 | 122,30 | 120,30 | 120,30 | 5.632.400 | | 2002-12-20 | 00:00:00 | 121,19 | 124,40 | 121,10 | 124,13 | 6.973.000 | | 2002-12-23 | 00:00:00 | 123,90 | 124,25 | 123,00 | 123,56 | 2.425.000 | | 2002-12-24 | 00:00:00 | 123,20 | 124,10 | 123,15 | 123,43 | 1.021.800 | | 2002-12-26 | 00:00:00 | 123,44 | 125,18 | 122,66 | 123,23 | 2.062.000 | | 2002-12-27 | 00:00:00 | 123,24 | 123,43 | 121,25 | 121,34 | 2.322.200 | | 2002-12-30 | 00:00:00 | 121,35 | 123,47 | 121,02 | 122,95 | 3.033.200 | | 2002-12-31 | 00:00:00 | 123,20 | 123,37 | 121,55 | 123,30 | 3.104.200 | | 2003-01-02 | 00:00:00 | 123,32 | 126,75 | 123,05 | 126,75 | 4.358.200 | | 2003-01-03 | 00:00:00 | 126,25 | 126,74 | 125,73 | 126,27 | 2.754.400 | | 2003-01-06 | 00:00:00 | 125,70 | 127,39 | 125,52 | 127,19 | 3.824.600 | | 2003-01-07 | 00:00:00 | 126,30 | 127,85 | 126,30 | 127,07 | 4.320.600 | | 2003-01-08 | 00:00:00 | 126,80 | 126,80 | 125,16 | 125,70 | 4.605.600 | | 2003-01-09 | 00:00:00 | 126,00 | 127,80 | 125,56 | 127,69 | 3.804.000 | | 2003-01-10 | 00:00:00 | 126,40 | 127,38 | 125,85 | 126,62 | 3.984.000 | | 2003-01-13 | 00:00:00 | 126,60 | 127,98 | 125,51 | 126,54 | 3.172.800 | | 2003-01-14 | 00:00:00 | 126,70 | 128,25 | 126,35 | 127,98 | 4.068.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
