3M Company (BVMF:MMMC34)
Brazil · Delayed Price · Currency is BRL 185.57
-1.40 (-0.75%)
At close: Mar 20, 2026
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 187.71 | 188.10 | 185.57 | 185.57 | 185.57 | -0.75% | 101 |
| Mar 19, 2026 | 191.09 | 191.09 | 185.81 | 186.97 | 186.97 | -1.64% | 341 |
| Mar 18, 2026 | 193.19 | 193.25 | 188.50 | 190.08 | 190.08 | -2.01% | 775 |
| Mar 17, 2026 | 195.25 | 195.76 | 192.00 | 193.97 | 193.97 | -2.04% | 328 |
| Mar 16, 2026 | 195.02 | 198.50 | 195.00 | 198.00 | 198.00 | -1.68% | 145 |
| Mar 13, 2026 | 198.97 | 201.97 | 195.92 | 201.38 | 201.38 | 1.20% | 1,270 |
| Mar 12, 2026 | 195.40 | 199.00 | 193.83 | 199.00 | 199.00 | -4.02% | 447 |
| Mar 11, 2026 | 198.30 | 207.33 | 197.95 | 207.33 | 207.33 | 4.71% | 248 |
| Mar 10, 2026 | 195.71 | 201.07 | 195.71 | 198.00 | 198.00 | 1.17% | 150 |
| Mar 9, 2026 | 197.81 | 199.61 | 193.60 | 195.71 | 195.71 | -2.19% | 1,288 |
| Mar 6, 2026 | 204.90 | 206.80 | 200.10 | 200.10 | 200.10 | -2.34% | 396 |
| Mar 5, 2026 | 211.00 | 211.00 | 204.70 | 204.90 | 204.90 | -2.96% | 635 |
| Mar 4, 2026 | 206.40 | 211.16 | 206.40 | 211.16 | 211.16 | 1.45% | 3,701 |
| Mar 3, 2026 | 212.24 | 212.24 | 207.71 | 208.15 | 208.15 | -0.94% | 682 |
| Mar 2, 2026 | 211.51 | 213.00 | 208.59 | 210.13 | 210.13 | -0.65% | 726 |
| Feb 27, 2026 | 213.00 | 213.00 | 209.50 | 211.51 | 211.51 | -1.01% | 394 |
| Feb 26, 2026 | 213.11 | 216.62 | 212.61 | 213.67 | 213.67 | 1.27% | 639 |
| Feb 25, 2026 | 213.67 | 215.99 | 211.00 | 211.00 | 211.00 | -1.53% | 7,991 |
| Feb 24, 2026 | 212.27 | 215.10 | 212.27 | 214.28 | 214.28 | -0.37% | 56 |
| Feb 23, 2026 | 215.99 | 215.99 | 212.27 | 215.08 | 215.08 | -0.39% | 32 |
| Feb 20, 2026 | 215.42 | 217.50 | 213.07 | 215.93 | 215.93 | -0.01% | 88 |
| Feb 19, 2026 | 214.42 | 216.20 | 214.42 | 215.96 | 215.96 | 0.72% | 119 |
| Feb 18, 2026 | 214.50 | 214.82 | 213.45 | 214.42 | 214.42 | -3.56% | 807 |
| Feb 13, 2026 | 223.00 | 227.00 | 222.33 | 222.33 | 222.33 | 3.65% | 139 |
| Feb 12, 2026 | 225.83 | 229.64 | 214.50 | 214.50 | 214.50 | -4.05% | 241 |
| Feb 11, 2026 | 224.69 | 226.00 | 222.99 | 223.56 | 222.87 | -0.77% | 528 |
| Feb 10, 2026 | 216.38 | 225.30 | 216.38 | 225.30 | 224.60 | 2.04% | 1,199 |
| Feb 9, 2026 | 222.15 | 223.81 | 219.64 | 220.80 | 220.12 | -3.03% | 2,141 |
| Feb 6, 2026 | 217.14 | 227.69 | 217.00 | 227.69 | 226.99 | 4.86% | 953 |
| Feb 5, 2026 | 213.36 | 217.14 | 213.36 | 217.14 | 216.47 | 1.65% | 551 |
| Feb 4, 2026 | 209.11 | 214.24 | 209.11 | 213.61 | 212.95 | 6.21% | 295 |
| Feb 3, 2026 | 200.00 | 202.41 | 199.72 | 201.12 | 200.50 | 0.06% | 389 |
| Feb 2, 2026 | 204.21 | 204.21 | 198.33 | 201.00 | 200.38 | -0.58% | 206 |
| Jan 30, 2026 | 203.83 | 203.83 | 200.61 | 202.18 | 201.56 | -0.49% | 96 |
| Jan 29, 2026 | 203.79 | 205.26 | 201.64 | 203.18 | 202.55 | -1.27% | 254 |
| Jan 28, 2026 | 206.04 | 206.34 | 204.62 | 205.79 | 205.16 | 0.40% | 736 |
| Jan 27, 2026 | 209.57 | 210.20 | 204.98 | 204.98 | 204.35 | -2.84% | 930 |
| Jan 26, 2026 | 214.97 | 215.26 | 209.95 | 210.98 | 210.33 | -1.85% | 82 |
| Jan 23, 2026 | 224.00 | 224.00 | 211.90 | 214.96 | 214.30 | 1.92% | 186 |
| Jan 22, 2026 | 208.32 | 213.54 | 208.32 | 210.91 | 210.26 | 1.55% | 687 |
| Jan 21, 2026 | 210.00 | 210.00 | 205.61 | 207.69 | 207.05 | -0.26% | 866 |
| Jan 20, 2026 | 220.50 | 220.50 | 205.33 | 208.23 | 207.59 | -8.12% | 1,868 |
| Jan 19, 2026 | 233.00 | 233.00 | 220.50 | 226.63 | 225.93 | 0.84% | 28 |
| Jan 16, 2026 | 228.90 | 229.63 | 224.75 | 224.75 | 224.06 | -2.28% | 22 |
| Jan 15, 2026 | 226.52 | 231.15 | 226.52 | 230.00 | 229.29 | 1.21% | 117 |
| Jan 14, 2026 | 228.50 | 228.50 | 227.25 | 227.25 | 226.55 | -0.20% | 26 |
| Jan 13, 2026 | 227.49 | 228.60 | 225.87 | 227.70 | 227.00 | 1.02% | 632 |
| Jan 12, 2026 | 222.45 | 225.51 | 222.45 | 225.40 | 224.70 | 1.86% | 261 |
| Jan 9, 2026 | 220.51 | 222.63 | 220.51 | 221.28 | 220.60 | -0.96% | 50 |
| Jan 8, 2026 | 218.48 | 223.42 | 218.48 | 223.42 | 222.73 | 1.86% | 21 |