(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 105,50 | 111,80 | 105,25 | 108,57 | 7.774.400 | | 2001-04-11 | 00:00:00 | 111,00 | 111,20 | 106,25 | 106,81 | 4.574.400 | | 2001-04-12 | 00:00:00 | 106,00 | 108,24 | 105,40 | 107,73 | 3.257.600 | | 2001-04-16 | 00:00:00 | 107,72 | 110,71 | 107,72 | 110,48 | 4.091.600 | | 2001-04-17 | 00:00:00 | 109,48 | 110,65 | 108,20 | 108,90 | 3.664.400 | | 2001-04-18 | 00:00:00 | 110,60 | 117,25 | 108,90 | 116,00 | 6.839.600 | | 2001-04-19 | 00:00:00 | 115,75 | 116,50 | 114,03 | 116,50 | 3.849.400 | | 2001-04-20 | 00:00:00 | 114,52 | 115,10 | 112,15 | 112,50 | 4.346.000 | | 2001-04-23 | 00:00:00 | 112,60 | 116,69 | 111,02 | 116,30 | 5.980.200 | | 2001-04-24 | 00:00:00 | 116,20 | 119,68 | 115,52 | 116,11 | 6.300.200 | | 2001-04-25 | 00:00:00 | 116,11 | 117,40 | 114,56 | 117,03 | 3.360.200 | | 2001-04-26 | 00:00:00 | 117,34 | 118,68 | 115,50 | 117,83 | 2.607.000 | | 2001-04-27 | 00:00:00 | 117,50 | 119,65 | 117,30 | 118,98 | 3.171.000 | | 2001-04-30 | 00:00:00 | 118,97 | 121,92 | 118,35 | 119,01 | 5.043.400 | | 2001-05-01 | 00:00:00 | 119,01 | 119,01 | 116,38 | 117,51 | 3.515.800 | | 2001-05-02 | 00:00:00 | 118,50 | 118,50 | 115,68 | 116,55 | 4.315.800 | | 2001-05-03 | 00:00:00 | 116,75 | 118,80 | 115,35 | 117,75 | 4.016.800 | | 2001-05-04 | 00:00:00 | 116,75 | 120,00 | 116,10 | 119,99 | 4.185.400 | | 2001-05-07 | 00:00:00 | 119,25 | 120,70 | 117,55 | 117,90 | 2.934.200 | | 2001-05-08 | 00:00:00 | 117,88 | 118,65 | 115,77 | 116,36 | 3.610.000 | | 2001-05-09 | 00:00:00 | 116,36 | 118,10 | 116,30 | 116,93 | 2.607.800 | | 2001-05-10 | 00:00:00 | 117,35 | 118,96 | 117,30 | 118,04 | 2.344.000 | | 2001-05-11 | 00:00:00 | 118,04 | 118,75 | 116,45 | 117,38 | 2.259.800 | | 2001-05-14 | 00:00:00 | 117,38 | 118,40 | 117,25 | 118,30 | 1.640.800 | | 2001-05-15 | 00:00:00 | 118,30 | 119,75 | 117,81 | 118,15 | 2.843.200 | | 2001-05-16 | 00:00:00 | 118,10 | 125,55 | 117,55 | 125,50 | 7.170.600 | | 2001-05-17 | 00:00:00 | 125,01 | 127,00 | 122,70 | 123,71 | 8.058.800 | | 2001-05-18 | 00:00:00 | 123,83 | 124,40 | 122,00 | 123,05 | 3.933.200 | | 2001-05-21 | 00:00:00 | 123,10 | 123,85 | 122,26 | 123,09 | 2.800.000 | | 2001-05-22 | 00:00:00 | 123,30 | 123,41 | 120,52 | 121,00 | 4.311.600 | | 2001-05-23 | 00:00:00 | 120,60 | 121,09 | 120,11 | 120,64 | 2.805.600 | | 2001-05-24 | 00:00:00 | 120,88 | 121,49 | 118,01 | 118,98 | 5.119.800 | | 2001-05-25 | 00:00:00 | 119,25 | 120,10 | 118,77 | 118,77 | 2.095.000 | | 2001-05-29 | 00:00:00 | 119,00 | 120,73 | 118,00 | 119,75 | 3.110.800 | | 2001-05-30 | 00:00:00 | 118,75 | 119,50 | 116,71 | 117,35 | 3.375.000 | | 2001-05-31 | 00:00:00 | 117,36 | 119,40 | 117,36 | 118,58 | 3.122.800 | | 2001-06-01 | 00:00:00 | 118,05 | 119,80 | 115,84 | 119,41 | 4.273.800 | | 2001-06-04 | 00:00:00 | 119,05 | 121,05 | 118,53 | 120,00 | 2.398.000 | | 2001-06-05 | 00:00:00 | 120,20 | 121,88 | 119,08 | 121,50 | 3.104.800 | | 2001-06-06 | 00:00:00 | 121,95 | 122,00 | 120,86 | 121,59 | 3.007.600 | | 2001-06-07 | 00:00:00 | 121,45 | 123,09 | 120,90 | 121,80 | 2.293.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
