3M Company (BVMF:MMMC34)
Brazil · Delayed Price · Currency is BRL 230.23
+1.07 (0.47%)
At close: Oct 28, 2026
BVMF:MMMC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 226.55 | 232.15 | 226.55 | 230.23 | 230.23 | 0.47% | 63 |
| Oct 27, 2026 | 234.37 | 234.37 | 227.51 | 229.16 | 229.16 | -1.45% | 2,113 |
| Oct 26, 2026 | 201.01 | 240.40 | 201.01 | 232.54 | 232.54 | 6.45% | 219 |
| Oct 23, 2026 | 220.35 | 220.35 | 217.14 | 218.46 | 218.46 | -0.70% | 67 |
| Oct 22, 2026 | 218.90 | 220.77 | 218.90 | 220.00 | 220.00 | 0.81% | 38 |
| Oct 21, 2026 | 213.40 | 218.24 | 213.40 | 218.24 | 218.24 | 1.89% | 175 |
| Oct 20, 2026 | 201.00 | 216.44 | 201.00 | 214.20 | 214.20 | 3.76% | 51 |
| Oct 19, 2026 | 209.15 | 209.15 | 206.43 | 206.43 | 206.43 | -0.81% | 49 |
| Oct 16, 2026 | 210.00 | 212.00 | 207.43 | 208.11 | 208.11 | -0.90% | 567 |
| Oct 15, 2026 | 210.42 | 211.00 | 208.11 | 210.00 | 210.00 | 2.15% | 154 |
| Oct 14, 2026 | 205.60 | 206.60 | 205.57 | 205.57 | 205.57 | 1.77% | 136 |
| Oct 13, 2026 | 202.57 | 202.57 | 200.87 | 202.00 | 202.00 | 0.90% | 41 |
| Oct 9, 2026 | 205.08 | 205.08 | 200.00 | 200.20 | 200.20 | -3.08% | 359 |
| Oct 8, 2026 | 202.95 | 206.60 | 202.95 | 206.57 | 206.57 | 1.28% | 62 |
| Oct 7, 2026 | 201.35 | 204.01 | 201.30 | 203.96 | 203.96 | -0.12% | 64 |
| Oct 6, 2026 | 206.31 | 206.31 | 201.60 | 204.20 | 204.20 | -0.03% | 1,468 |
| Oct 5, 2026 | 205.80 | 205.80 | 198.75 | 204.26 | 204.26 | -3.19% | 345 |
| Oct 2, 2026 | 214.50 | 214.50 | 211.00 | 211.00 | 211.00 | -1.20% | 392 |
| Oct 1, 2026 | 213.45 | 214.50 | 211.68 | 213.57 | 213.57 | 0.06% | 219 |
| Sep 30, 2026 | 217.00 | 217.00 | 213.40 | 213.45 | 213.45 | -2.88% | 258 |
| Sep 29, 2026 | 217.90 | 220.22 | 217.90 | 219.78 | 219.78 | -0.39% | 255 |
| Sep 28, 2026 | 220.56 | 221.54 | 218.49 | 220.65 | 220.65 | -0.30% | 79 |
| Sep 25, 2026 | 218.90 | 221.32 | 218.90 | 221.32 | 221.32 | 1.11% | 25 |
| Sep 24, 2026 | 218.00 | 219.10 | 218.00 | 218.90 | 218.90 | -0.23% | 455 |
| Sep 23, 2026 | 216.99 | 219.40 | 215.22 | 219.40 | 219.40 | -4.73% | 1,283 |
| Sep 22, 2026 | 211.26 | 230.29 | 211.26 | 230.29 | 230.29 | 9.37% | 347 |
| Sep 21, 2026 | 212.20 | 212.20 | 210.57 | 210.57 | 210.57 | -1.21% | 21 |
| Sep 18, 2026 | 214.34 | 214.34 | 211.05 | 213.15 | 213.15 | 0.44% | 80 |
| Sep 17, 2026 | 212.87 | 212.87 | 210.42 | 212.21 | 212.21 | -1.29% | 52 |
| Sep 16, 2026 | 208.95 | 214.98 | 208.74 | 214.98 | 214.98 | -0.01% | 9 |
| Sep 15, 2026 | 209.69 | 215.00 | 209.69 | 215.00 | 215.00 | 3.86% | 1,069 |
| Sep 14, 2026 | 211.04 | 211.04 | 207.00 | 207.00 | 207.00 | -1.63% | 6 |
| Sep 11, 2026 | 208.08 | 211.47 | 208.08 | 210.42 | 210.42 | 1.73% | 520 |
| Sep 10, 2026 | 209.00 | 209.00 | 205.80 | 206.85 | 206.85 | -1.59% | 115 |
| Sep 9, 2026 | 210.85 | 211.04 | 210.00 | 210.20 | 210.20 | -1.22% | 1,265 |
| Sep 8, 2026 | 214.72 | 214.72 | 210.32 | 212.80 | 212.80 | -1.79% | 595 |
| Sep 4, 2026 | 216.50 | 216.67 | 216.01 | 216.67 | 216.67 | 1.28% | 1,168 |
| Sep 3, 2026 | 216.07 | 216.07 | 212.57 | 213.94 | 213.94 | -0.57% | 214 |
| Sep 2, 2026 | 217.35 | 217.35 | 214.74 | 215.16 | 215.16 | -2.10% | 35 |
| Sep 1, 2026 | 220.15 | 220.44 | 218.50 | 219.78 | 219.78 | -1.08% | 215 |
| Aug 31, 2026 | 229.29 | 229.29 | 222.18 | 222.18 | 222.18 | -2.13% | 171 |
| Aug 28, 2026 | 232.69 | 232.69 | 227.00 | 227.01 | 227.01 | -1.44% | 60 |
| Aug 27, 2026 | 231.15 | 231.15 | 230.23 | 230.32 | 230.32 | -0.16% | 1,310 |
| Aug 26, 2026 | 231.61 | 232.23 | 230.46 | 230.69 | 230.69 | -0.40% | 6 |
| Aug 25, 2026 | 226.13 | 231.62 | 226.13 | 231.61 | 231.61 | 0.37% | 95 |
| Aug 24, 2026 | 229.98 | 230.75 | 229.17 | 230.75 | 230.75 | 1.04% | 131 |
| Aug 21, 2026 | 227.78 | 230.40 | 227.78 | 228.37 | 228.37 | -1.75% | 11 |
| Aug 20, 2026 | 233.26 | 235.00 | 233.12 | 233.12 | 232.44 | -0.49% | 118 |
| Aug 19, 2026 | 233.18 | 236.71 | 233.06 | 234.27 | 233.58 | -0.82% | 47 |
| Aug 18, 2026 | 220.80 | 236.21 | 220.80 | 236.21 | 235.52 | 1.05% | 30 |