3M Company (BVMF:MMMC34)
Brazil · Delayed Price · Currency is BRL 212.06
+0.48 (0.23%)
At close: Aug 20, 2025, 4:55 PM GMT-3
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 212.40 | 213.43 | 212.04 | 212.04 | - | -0.59% | 4,524 |
| Aug 27, 2025 | 211.32 | 213.85 | 211.32 | 213.30 | - | 0.94% | 5,938 |
| Aug 26, 2025 | 209.50 | 211.59 | 209.50 | 211.32 | - | 0.21% | 1,055 |
| Aug 25, 2025 | 217.27 | 217.27 | 210.59 | 210.87 | - | -1.97% | 47,591 |
| Aug 22, 2025 | 211.26 | 215.41 | 211.26 | 215.11 | - | 1.82% | 85 |
| Aug 21, 2025 | 212.08 | 212.49 | 210.58 | 211.26 | - | -0.38% | 277 |
| Aug 20, 2025 | 209.00 | 212.21 | 209.00 | 212.06 | - | 0.23% | 773 |
| Aug 19, 2025 | 207.98 | 212.78 | 207.98 | 211.58 | - | 1.73% | 232 |
| Aug 18, 2025 | 204.01 | 208.85 | 204.01 | 207.98 | - | 0.35% | 120 |
| Aug 15, 2025 | 210.00 | 210.00 | 205.27 | 207.26 | - | -2.79% | 404 |
| Aug 14, 2025 | 211.66 | 214.16 | 211.66 | 213.21 | - | -1.28% | 25 |
| Aug 13, 2025 | 214.04 | 215.98 | 213.00 | 215.98 | - | -0.01% | 47 |
| Aug 12, 2025 | 210.81 | 216.00 | 210.78 | 216.00 | - | 2.47% | 75 |
| Aug 11, 2025 | 209.72 | 211.03 | 209.23 | 210.80 | - | 1.15% | 643 |
| Aug 8, 2025 | 205.92 | 209.37 | 205.49 | 208.41 | - | 1.21% | 2,149 |
| Aug 7, 2025 | 208.21 | 208.21 | 205.35 | 205.92 | - | -0.11% | 155 |
| Aug 6, 2025 | 206.70 | 206.70 | 204.18 | 206.14 | - | -0.28% | 70 |
| Aug 5, 2025 | 205.67 | 207.93 | 205.67 | 206.72 | - | 1.61% | 61 |
| Aug 4, 2025 | 195.02 | 203.45 | 195.02 | 203.45 | - | 2.24% | 364 |
| Aug 1, 2025 | 208.30 | 208.30 | 199.00 | 199.00 | - | -4.46% | 202 |
| Jul 31, 2025 | 204.63 | 208.83 | 204.63 | 208.30 | - | 1.79% | 65 |
| Jul 30, 2025 | 210.91 | 211.70 | 204.63 | 204.63 | - | -2.97% | 261 |
| Jul 29, 2025 | 210.90 | 211.16 | 210.90 | 210.90 | - | -0.66% | 15 |
| Jul 28, 2025 | 210.00 | 214.62 | 210.00 | 212.30 | - | 1.10% | 387 |
| Jul 25, 2025 | 206.76 | 210.00 | 206.01 | 210.00 | - | 2.18% | 4,133 |
| Jul 24, 2025 | 206.40 | 208.80 | 205.00 | 205.52 | - | -1.41% | 213 |
| Jul 23, 2025 | 210.65 | 210.65 | 208.45 | 208.45 | - | -1.03% | 368 |
| Jul 22, 2025 | 211.85 | 213.42 | 208.90 | 210.63 | - | -0.58% | 212 |
| Jul 21, 2025 | 212.99 | 213.11 | 208.50 | 211.85 | - | -0.54% | 549 |
| Jul 18, 2025 | 228.19 | 228.20 | 209.99 | 212.99 | - | -3.11% | 3,451 |
| Jul 17, 2025 | 220.39 | 221.08 | 218.91 | 219.83 | - | 0.73% | 1,720 |
| Jul 16, 2025 | 218.03 | 218.24 | 216.04 | 218.24 | - | - | 42 |
| Jul 15, 2025 | 218.46 | 218.96 | 218.02 | 218.24 | - | -0.80% | 149 |
| Jul 14, 2025 | 211.96 | 220.00 | 211.96 | 219.99 | - | 2.14% | 233 |
| Jul 11, 2025 | 218.80 | 218.80 | 215.21 | 215.38 | - | -1.56% | 137 |
| Jul 10, 2025 | 215.75 | 221.14 | 215.75 | 218.80 | - | 1.51% | 225 |
| Jul 9, 2025 | 211.00 | 215.54 | 211.00 | 215.54 | - | 3.07% | 731 |
| Jul 8, 2025 | 203.56 | 210.61 | 203.56 | 209.11 | - | 0.67% | 154 |
| Jul 7, 2025 | 205.03 | 208.84 | 205.03 | 207.72 | - | 2.33% | 236 |
| Jul 4, 2025 | 205.50 | 208.03 | 203.00 | 203.00 | - | -1.22% | 228 |
| Jul 3, 2025 | 208.98 | 208.98 | 203.38 | 205.50 | - | -1.38% | 96 |
| Jul 2, 2025 | 211.20 | 211.20 | 208.31 | 208.38 | - | -1.34% | 99 |
| Jul 1, 2025 | 210.00 | 212.13 | 210.00 | 211.20 | - | 2.48% | 87 |
| Jun 30, 2025 | 207.78 | 207.87 | 205.51 | 206.09 | - | -0.82% | 74 |
| Jun 27, 2025 | 207.05 | 209.03 | 206.70 | 207.80 | - | 0.36% | 97 |
| Jun 26, 2025 | 205.00 | 207.05 | 203.30 | 207.05 | - | 0.85% | 28 |
| Jun 25, 2025 | 206.21 | 206.36 | 204.43 | 205.30 | - | -0.44% | 25 |
| Jun 24, 2025 | 203.33 | 206.42 | 203.33 | 206.21 | - | 2.16% | 293 |
| Jun 23, 2025 | 198.28 | 201.85 | 198.00 | 201.85 | - | 2.18% | 955 |
| Jun 20, 2025 | 198.10 | 198.10 | 195.23 | 197.54 | - | 0.71% | 102 |