(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 123,00 | 125,51 | 122,51 | 125,43 | 6.831.800 | | 2003-03-14 | 00:00:00 | 125,70 | 126,67 | 124,72 | 125,55 | 5.838.400 | | 2003-03-17 | 00:00:00 | 125,30 | 129,65 | 124,53 | 129,50 | 7.795.200 | | 2003-03-18 | 00:00:00 | 128,46 | 129,97 | 128,25 | 129,97 | 6.156.400 | | 2003-03-19 | 00:00:00 | 129,97 | 129,97 | 127,97 | 129,73 | 5.885.200 | | 2003-03-20 | 00:00:00 | 129,73 | 131,23 | 127,77 | 130,61 | 7.166.800 | | 2003-03-21 | 00:00:00 | 131,45 | 134,95 | 130,61 | 134,37 | 9.234.600 | | 2003-03-24 | 00:00:00 | 132,10 | 132,62 | 130,29 | 130,58 | 7.008.000 | | 2003-03-25 | 00:00:00 | 130,58 | 133,39 | 130,29 | 132,30 | 6.462.400 | | 2003-03-26 | 00:00:00 | 132,31 | 132,37 | 130,76 | 131,73 | 4.827.200 | | 2003-03-27 | 00:00:00 | 130,55 | 132,62 | 129,88 | 131,66 | 4.418.600 | | 2003-03-28 | 00:00:00 | 131,66 | 131,92 | 130,05 | 130,51 | 3.907.800 | | 2003-03-31 | 00:00:00 | 127,92 | 130,99 | 127,92 | 130,03 | 5.498.800 | | 2003-04-01 | 00:00:00 | 130,04 | 131,64 | 129,60 | 130,84 | 5.949.800 | | 2003-04-02 | 00:00:00 | 132,30 | 134,50 | 132,24 | 133,66 | 5.502.200 | | 2003-04-03 | 00:00:00 | 133,67 | 134,92 | 133,14 | 133,85 | 4.681.000 | | 2003-04-04 | 00:00:00 | 133,86 | 134,58 | 132,58 | 133,98 | 5.309.200 | | 2003-04-07 | 00:00:00 | 134,95 | 136,75 | 132,26 | 132,56 | 7.657.200 | | 2003-04-08 | 00:00:00 | 132,57 | 133,90 | 132,22 | 133,48 | 4.860.200 | | 2003-04-09 | 00:00:00 | 133,48 | 134,73 | 131,55 | 131,61 | 4.636.600 | | 2003-04-10 | 00:00:00 | 131,61 | 133,28 | 131,52 | 132,78 | 3.534.800 | | 2003-04-11 | 00:00:00 | 132,79 | 134,49 | 132,31 | 132,91 | 4.490.400 | | 2003-04-14 | 00:00:00 | 132,92 | 133,73 | 131,92 | 133,24 | 4.219.600 | | 2003-04-15 | 00:00:00 | 133,00 | 133,75 | 131,72 | 133,64 | 5.021.800 | | 2003-04-16 | 00:00:00 | 133,64 | 133,64 | 128,14 | 129,00 | 10.524.600 | | 2003-04-17 | 00:00:00 | 129,01 | 130,45 | 127,99 | 129,98 | 7.316.200 | | 2003-04-21 | 00:00:00 | 130,03 | 131,18 | 129,26 | 129,83 | 6.073.400 | | 2003-04-22 | 00:00:00 | 128,34 | 129,81 | 127,61 | 129,75 | 7.232.400 | | 2003-04-23 | 00:00:00 | 129,60 | 129,67 | 127,52 | 127,80 | 5.964.400 | | 2003-04-24 | 00:00:00 | 127,80 | 127,80 | 125,51 | 125,72 | 7.519.400 | | 2003-04-25 | 00:00:00 | 125,18 | 125,73 | 122,59 | 122,90 | 7.243.400 | | 2003-04-28 | 00:00:00 | 123,13 | 127,05 | 122,64 | 126,80 | 6.930.000 | | 2003-04-29 | 00:00:00 | 126,80 | 127,61 | 126,04 | 126,97 | 4.441.800 | | 2003-04-30 | 00:00:00 | 126,97 | 126,97 | 125,30 | 126,04 | 6.427.400 | | 2003-05-01 | 00:00:00 | 126,04 | 126,04 | 124,19 | 124,90 | 4.541.000 | | 2003-05-02 | 00:00:00 | 124,00 | 126,36 | 123,98 | 126,15 | 4.067.200 | | 2003-05-05 | 00:00:00 | 126,15 | 126,55 | 124,14 | 124,81 | 3.858.600 | | 2003-05-06 | 00:00:00 | 124,81 | 124,81 | 121,85 | 122,82 | 7.668.000 | | 2003-05-07 | 00:00:00 | 122,83 | 122,83 | 121,05 | 121,51 | 6.594.800 | | 2003-05-08 | 00:00:00 | 121,52 | 124,09 | 120,51 | 123,08 | 6.604.400 | | 2003-05-09 | 00:00:00 | 123,26 | 123,74 | 122,49 | 122,81 | 5.528.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
