3M Company (BVMF:MMMC34)
Brazil · Delayed Price · Currency is BRL 204.75
+1.24 (0.61%)
At close: Oct 10, 2025
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 206.98 | 209.30 | 204.75 | 204.75 | 204.75 | 0.61% | 618 |
| Oct 9, 2025 | 204.00 | 205.03 | 202.90 | 203.51 | 203.51 | -2.02% | 1,183 |
| Oct 8, 2025 | 208.04 | 208.04 | 205.00 | 207.71 | 207.71 | -0.16% | 64 |
| Oct 7, 2025 | 207.27 | 209.00 | 207.27 | 208.04 | 208.04 | 0.72% | 21 |
| Oct 6, 2025 | 214.23 | 214.23 | 205.65 | 206.55 | 206.55 | -2.62% | 218 |
| Oct 3, 2025 | 207.24 | 213.43 | 207.24 | 212.10 | 212.10 | 0.30% | 2,318 |
| Oct 2, 2025 | 209.02 | 211.75 | 209.02 | 211.47 | 211.47 | 1.66% | 230 |
| Oct 1, 2025 | 201.88 | 208.02 | 201.88 | 208.02 | 208.02 | 0.98% | 104 |
| Sep 30, 2025 | 202.68 | 206.00 | 202.44 | 206.00 | 206.00 | 0.59% | 242 |
| Sep 29, 2025 | 203.50 | 204.80 | 203.20 | 204.80 | 204.80 | 0.64% | 85 |
| Sep 26, 2025 | 204.51 | 204.90 | 203.49 | 203.49 | 203.49 | -0.31% | 170 |
| Sep 25, 2025 | 205.00 | 205.06 | 202.94 | 204.12 | 204.12 | -0.72% | 1,080 |
| Sep 24, 2025 | 205.80 | 205.88 | 205.41 | 205.59 | 205.59 | -0.20% | 4,361 |
| Sep 23, 2025 | 209.16 | 209.16 | 205.29 | 206.01 | 206.01 | 0.81% | 7 |
| Sep 22, 2025 | 205.87 | 207.48 | 204.35 | 204.35 | 204.35 | -2.73% | 488 |
| Sep 19, 2025 | 205.69 | 210.08 | 205.69 | 210.08 | 210.08 | 2.13% | 145 |
| Sep 18, 2025 | 205.17 | 206.83 | 205.17 | 205.69 | 205.69 | 0.25% | 51 |
| Sep 17, 2025 | 207.40 | 207.40 | 205.00 | 205.17 | 205.17 | -0.88% | 16 |
| Sep 16, 2025 | 208.77 | 208.77 | 204.50 | 207.00 | 207.00 | -0.23% | 323 |
| Sep 15, 2025 | 211.38 | 211.38 | 207.00 | 207.48 | 207.48 | -1.79% | 80 |
| Sep 12, 2025 | 213.51 | 215.73 | 211.26 | 211.26 | 211.26 | -2.19% | 32 |
| Sep 11, 2025 | 205.53 | 216.00 | 205.53 | 216.00 | 216.00 | 5.10% | 173 |
| Sep 10, 2025 | 207.82 | 208.26 | 205.52 | 205.52 | 205.52 | -1.10% | 86 |
| Sep 9, 2025 | 207.75 | 208.26 | 207.54 | 207.81 | 207.81 | -0.16% | 101 |
| Sep 8, 2025 | 210.42 | 210.42 | 206.55 | 208.15 | 208.15 | -1.29% | 142 |
| Sep 5, 2025 | 206.25 | 212.22 | 206.25 | 210.87 | 210.87 | 0.19% | 1,821 |
| Sep 4, 2025 | 205.10 | 210.46 | 205.10 | 210.46 | 210.46 | 2.29% | 486 |
| Sep 3, 2025 | 208.91 | 208.95 | 205.00 | 205.74 | 205.74 | -2.35% | 1,704 |
| Sep 2, 2025 | 214.12 | 214.12 | 209.16 | 210.69 | 210.69 | -0.62% | 1,100 |
| Sep 1, 2025 | 207.50 | 212.00 | 207.50 | 212.00 | 212.00 | 1.56% | 70 |
| Aug 29, 2025 | 209.01 | 214.56 | 208.74 | 208.74 | 208.74 | -1.56% | 1,682 |
| Aug 28, 2025 | 212.40 | 213.43 | 212.04 | 212.04 | 212.04 | -0.59% | 2,622 |
| Aug 27, 2025 | 211.32 | 213.85 | 211.32 | 213.30 | 213.30 | 0.94% | 5,938 |
| Aug 26, 2025 | 209.50 | 211.59 | 209.50 | 211.32 | 211.32 | 0.21% | 1,055 |
| Aug 25, 2025 | 217.27 | 217.27 | 210.59 | 210.87 | 210.87 | -1.97% | 47,591 |
| Aug 22, 2025 | 211.26 | 215.41 | 211.26 | 215.11 | 215.11 | 1.82% | 85 |
| Aug 21, 2025 | 212.08 | 212.49 | 210.58 | 211.26 | 210.57 | -0.38% | 277 |
| Aug 20, 2025 | 209.00 | 212.21 | 209.00 | 212.06 | 211.39 | 0.23% | 773 |
| Aug 19, 2025 | 207.98 | 212.78 | 207.98 | 211.58 | 210.92 | 1.73% | 226 |
| Aug 18, 2025 | 204.01 | 208.85 | 204.01 | 207.98 | 207.33 | 0.35% | 120 |
| Aug 15, 2025 | 210.00 | 210.00 | 205.27 | 207.26 | 206.61 | -2.79% | 403 |
| Aug 14, 2025 | 211.66 | 214.16 | 211.66 | 213.21 | 212.54 | -1.28% | 25 |
| Aug 13, 2025 | 214.04 | 215.98 | 213.00 | 215.98 | 215.30 | -0.01% | 47 |
| Aug 12, 2025 | 210.81 | 216.00 | 210.78 | 216.00 | 215.32 | 2.47% | 73 |
| Aug 11, 2025 | 209.72 | 211.03 | 209.23 | 210.80 | 210.14 | 1.15% | 643 |
| Aug 8, 2025 | 205.92 | 209.37 | 205.49 | 208.41 | 207.76 | 1.21% | 2,149 |
| Aug 7, 2025 | 208.21 | 208.21 | 205.35 | 205.92 | 205.27 | -0.11% | 155 |
| Aug 6, 2025 | 206.70 | 206.70 | 204.18 | 206.14 | 205.49 | -0.28% | 70 |
| Aug 5, 2025 | 205.67 | 207.93 | 205.67 | 206.72 | 206.07 | 1.61% | 61 |
| Aug 4, 2025 | 195.02 | 203.45 | 195.02 | 203.45 | 202.81 | 2.24% | 359 |