(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 | 2003-01-14 | 00:00:00 | 126,70 | 128,25 | 126,35 | 127,98 | 4.068.200 | 2003-01-15 | 00:00:00 | 127,99 | 128,30 | 126,32 | 127,02 | 3.286.200 | 2003-01-16 | 00:00:00 | 127,65 | 127,97 | 126,22 | 126,65 | 3.131.600 | 2003-01-17 | 00:00:00 | 125,60 | 126,46 | 125,18 | 126,32 | 4.052.600 | 2003-01-21 | 00:00:00 | 126,90 | 127,23 | 125,26 | 125,64 | 4.441.400 | 2003-01-22 | 00:00:00 | 125,65 | 128,12 | 125,65 | 127,50 | 6.220.800 | 2003-01-23 | 00:00:00 | 127,50 | 129,14 | 127,10 | 128,97 | 5.275.200 | 2003-01-24 | 00:00:00 | 128,25 | 128,58 | 126,25 | 126,35 | 4.780.000 | 2003-01-27 | 00:00:00 | 125,90 | 127,18 | 125,06 | 125,08 | 4.903.400 | 2003-01-28 | 00:00:00 | 125,25 | 126,05 | 124,85 | 125,83 | 3.648.200 | 2003-01-29 | 00:00:00 | 125,32 | 127,10 | 123,36 | 126,60 | 4.736.000 | 2003-01-30 | 00:00:00 | 126,35 | 126,89 | 123,91 | 123,91 | 5.023.800 | 2003-01-31 | 00:00:00 | 123,66 | 126,42 | 123,61 | 124,55 | 5.861.800 | 2003-02-03 | 00:00:00 | 125,61 | 125,99 | 124,53 | 124,99 | 5.096.000 | 2003-02-04 | 00:00:00 | 124,30 | 124,50 | 122,45 | 123,10 | 5.291.400 | 2003-02-05 | 00:00:00 | 123,98 | 125,11 | 123,00 | 123,14 | 4.242.800 | 2003-02-06 | 00:00:00 | 123,38 | 123,85 | 122,39 | 123,02 | 3.813.000 | 2003-02-07 | 00:00:00 | 123,50 | 123,94 | 122,07 | 122,48 | 3.598.600 | 2003-02-10 | 00:00:00 | 122,48 | 123,98 | 121,67 | 123,67 | 3.698.600 | 2003-02-11 | 00:00:00 | 124,49 | 124,96 | 123,00 | 123,08 | 3.663.000 | 2003-02-12 | 00:00:00 | 123,45 | 124,05 | 122,24 | 122,25 | 3.754.000 | 2003-02-13 | 00:00:00 | 122,50 | 123,17 | 120,25 | 122,41 | 5.132.000 | 2003-02-14 | 00:00:00 | 123,19 | 125,12 | 122,33 | 125,09 | 6.224.000 | 2003-02-18 | 00:00:00 | 125,13 | 127,49 | 125,13 | 126,61 | 5.251.800 | 2003-02-19 | 00:00:00 | 126,62 | 126,74 | 124,81 | 125,87 | 3.434.400 | 2003-02-20 | 00:00:00 | 126,00 | 126,09 | 124,50 | 124,85 | 3.551.200 | 2003-02-21 | 00:00:00 | 125,50 | 126,85 | 124,65 | 126,85 | 5.295.200 | 2003-02-24 | 00:00:00 | 126,86 | 126,86 | 124,83 | 125,02 | 3.945.000 | 2003-02-25 | 00:00:00 | 125,03 | 125,70 | 123,07 | 125,70 | 5.993.600 | 2003-02-26 | 00:00:00 | 125,70 | 126,00 | 124,56 | 124,80 | 3.870.000 | 2003-02-27 | 00:00:00 | 125,60 | 126,68 | 124,84 | 126,18 | 4.367.400 | 2003-02-28 | 00:00:00 | 126,41 | 127,05 | 124,25 | 125,37 | 4.763.600 | 2003-03-03 | 00:00:00 | 125,85 | 127,00 | 124,76 | 124,76 | 3.150.400 | 2003-03-04 | 00:00:00 | 124,85 | 125,06 | 123,20 | 123,70 | 4.286.200 | 2003-03-05 | 00:00:00 | 123,85 | 125,12 | 123,17 | 125,10 | 4.691.400 | 2003-03-06 | 00:00:00 | 124,85 | 125,14 | 123,03 | 123,48 | 4.685.000 | 2003-03-07 | 00:00:00 | 123,00 | 124,86 | 122,33 | 124,50 | 5.674.600 | 2003-03-10 | 00:00:00 | 123,60 | 124,04 | 121,48 | 121,68 | 4.439.000 | 2003-03-11 | 00:00:00 | 121,68 | 122,83 | 120,96 | 121,01 | 4.989.400 | 2003-03-12 | 00:00:00 | 121,17 | 121,74 | 119,46 | 121,46 | 5.866.200 | 2003-03-13 | 00:00:00 | 123,00 | 125,51 | 122,51 | 125,43 | 6.831.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|