3M Company (BVMF:MMMC34)
Brazil · Delayed Price · Currency is BRL 226.72
-3.47 (-1.51%)
Last updated: Dec 4, 2025, 2:48 PM GMT-3
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 231.80 | 231.80 | 224.71 | 226.72 | - | -1.51% | 586 |
| Dec 3, 2025 | 228.62 | 230.40 | 227.67 | 230.19 | 230.19 | 0.34% | 266 |
| Dec 2, 2025 | 227.85 | 229.48 | 227.00 | 229.42 | 229.42 | 0.28% | 36 |
| Dec 1, 2025 | 229.86 | 229.86 | 227.12 | 228.77 | 228.77 | -0.48% | 121 |
| Nov 28, 2025 | 227.46 | 229.87 | 227.46 | 229.87 | 229.87 | 1.56% | 7 |
| Nov 27, 2025 | 230.23 | 230.23 | 225.98 | 226.33 | 226.33 | -1.69% | 10 |
| Nov 26, 2025 | 230.37 | 230.38 | 230.00 | 230.23 | 230.23 | -0.52% | 467 |
| Nov 25, 2025 | 231.99 | 231.99 | 226.85 | 231.43 | 231.43 | 1.37% | 72 |
| Nov 24, 2025 | 223.01 | 229.24 | 223.01 | 228.31 | 228.31 | 1.03% | 973 |
| Nov 21, 2025 | 221.04 | 228.44 | 221.00 | 225.98 | 225.98 | 1.43% | 1,248 |
| Nov 19, 2025 | 220.97 | 223.13 | 220.97 | 222.79 | 222.79 | 1.71% | 1,481 |
| Nov 18, 2025 | 222.25 | 222.25 | 219.05 | 219.05 | 219.05 | -0.45% | 498 |
| Nov 17, 2025 | 222.20 | 222.20 | 220.05 | 220.05 | 220.05 | -0.97% | 1,796 |
| Nov 14, 2025 | 222.82 | 222.82 | 221.06 | 222.20 | 222.20 | -1.04% | 2,327 |
| Nov 13, 2025 | 225.80 | 225.80 | 224.54 | 224.54 | 224.54 | -0.12% | 199 |
| Nov 12, 2025 | 222.41 | 236.48 | 222.41 | 224.80 | 224.14 | 1.07% | 3,321 |
| Nov 11, 2025 | 221.00 | 223.46 | 219.01 | 222.41 | 221.75 | 0.19% | 556 |
| Nov 10, 2025 | 218.75 | 223.52 | 218.01 | 221.98 | 221.32 | 1.50% | 328 |
| Nov 7, 2025 | 217.96 | 219.10 | 217.96 | 218.69 | 218.04 | 0.33% | 1,051 |
| Nov 6, 2025 | 220.00 | 220.00 | 217.96 | 217.96 | 217.32 | -1.13% | 2,561 |
| Nov 5, 2025 | 215.43 | 220.44 | 215.00 | 220.44 | 219.79 | 1.88% | 3,950 |
| Nov 4, 2025 | 220.85 | 220.85 | 215.00 | 216.37 | 215.73 | -2.03% | 445 |
| Nov 3, 2025 | 223.96 | 223.96 | 220.85 | 220.85 | 220.20 | -1.39% | 25 |
| Oct 31, 2025 | 223.46 | 224.31 | 223.46 | 223.96 | 223.30 | -0.82% | 85 |
| Oct 30, 2025 | 224.00 | 227.00 | 224.00 | 225.82 | 225.15 | 2.46% | 146 |
| Oct 29, 2025 | 218.35 | 223.53 | 218.35 | 220.39 | 219.74 | -1.09% | 192 |
| Oct 28, 2025 | 225.63 | 225.63 | 222.81 | 222.81 | 222.15 | -1.25% | 333 |
| Oct 27, 2025 | 229.40 | 229.40 | 225.33 | 225.63 | 224.96 | -0.66% | 272 |
| Oct 24, 2025 | 232.21 | 232.53 | 226.00 | 227.12 | 226.45 | -1.21% | 4,927 |
| Oct 23, 2025 | 225.53 | 230.04 | 225.00 | 229.91 | 229.23 | 2.18% | 475 |
| Oct 22, 2025 | 218.75 | 227.42 | 218.75 | 225.00 | 224.33 | 0.80% | 251 |
| Oct 21, 2025 | 209.50 | 223.22 | 208.96 | 223.22 | 222.56 | 7.34% | 1,172 |
| Oct 20, 2025 | 205.70 | 207.99 | 205.70 | 207.96 | 207.35 | 1.10% | 140 |
| Oct 17, 2025 | 206.50 | 207.57 | 205.63 | 205.70 | 205.09 | -0.15% | 43 |
| Oct 16, 2025 | 208.13 | 209.82 | 205.00 | 206.01 | 205.40 | -1.44% | 1,168 |
| Oct 15, 2025 | 209.42 | 211.00 | 209.00 | 209.01 | 208.39 | 0.43% | 75 |
| Oct 14, 2025 | 206.01 | 210.64 | 206.01 | 208.12 | 207.50 | 1.02% | 252 |
| Oct 13, 2025 | 203.99 | 208.63 | 203.99 | 206.01 | 205.40 | 0.62% | 27 |
| Oct 10, 2025 | 206.98 | 209.30 | 204.75 | 204.75 | 204.14 | 0.61% | 618 |
| Oct 9, 2025 | 204.00 | 205.03 | 202.90 | 203.51 | 202.91 | -2.02% | 1,183 |
| Oct 8, 2025 | 208.04 | 208.04 | 205.00 | 207.71 | 207.10 | -0.16% | 64 |
| Oct 7, 2025 | 207.27 | 209.00 | 207.27 | 208.04 | 207.42 | 0.72% | 17 |
| Oct 6, 2025 | 214.23 | 214.23 | 205.65 | 206.55 | 205.94 | -2.62% | 218 |
| Oct 3, 2025 | 207.24 | 213.43 | 207.24 | 212.10 | 211.47 | 0.30% | 2,318 |
| Oct 2, 2025 | 209.02 | 211.75 | 209.02 | 211.47 | 210.84 | 1.66% | 230 |
| Oct 1, 2025 | 201.88 | 208.02 | 201.88 | 208.02 | 207.40 | 0.98% | 104 |
| Sep 30, 2025 | 202.68 | 206.00 | 202.44 | 206.00 | 205.39 | 0.59% | 242 |
| Sep 29, 2025 | 203.50 | 204.80 | 203.20 | 204.80 | 204.19 | 0.64% | 85 |
| Sep 26, 2025 | 204.51 | 204.90 | 203.49 | 203.49 | 202.89 | -0.31% | 170 |
| Sep 25, 2025 | 205.00 | 205.06 | 202.94 | 204.12 | 203.52 | -0.72% | 1,080 |