3M Company (BVMF:MMMC34)
Brazil · Delayed Price · Currency is BRL 213.15
+0.94 (0.44%)
At close: Sep 18, 2026
BVMF:MMMC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 232.43 | -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 | 235.51 | 1.05% | 30 |
| Aug 17, 2026 | 237.61 | 237.61 | 233.28 | 233.76 | 233.07 | -2.11% | 159 |
| Aug 14, 2026 | 239.37 | 240.73 | 236.88 | 238.80 | 238.09 | 0.76% | 134 |
| Aug 13, 2026 | 237.72 | 237.72 | 235.10 | 237.00 | 236.30 | -0.02% | 236 |
| Aug 12, 2026 | 235.56 | 238.15 | 235.56 | 237.05 | 236.35 | 0.45% | 358 |
| Aug 11, 2026 | 232.30 | 236.90 | 231.42 | 235.99 | 235.29 | 1.59% | 274 |
| Aug 10, 2026 | 232.76 | 232.76 | 231.38 | 232.30 | 231.61 | -0.20% | 135 |
| Aug 7, 2026 | 230.16 | 232.76 | 230.16 | 232.76 | 232.07 | 1.02% | 683 |
| Aug 6, 2026 | 234.14 | 234.14 | 229.08 | 230.41 | 229.73 | -1.59% | 218 |
| Aug 5, 2026 | 234.16 | 234.25 | 231.38 | 234.14 | 233.45 | 0.99% | 87 |
| Aug 4, 2026 | 227.00 | 232.00 | 227.00 | 231.84 | 231.15 | 3.21% | 237 |
| Aug 3, 2026 | 225.83 | 227.54 | 224.62 | 224.62 | 223.96 | 0.37% | 84 |
| Jul 31, 2026 | 223.33 | 223.80 | 223.33 | 223.80 | 223.14 | 0.21% | 16 |
| Jul 30, 2026 | 221.84 | 224.14 | 220.50 | 223.33 | 222.67 | -1.84% | 204 |
| Jul 29, 2026 | 232.60 | 232.60 | 227.50 | 227.51 | 226.84 | -2.16% | 370 |
| Jul 28, 2026 | 229.01 | 235.98 | 229.01 | 232.53 | 231.84 | 2.62% | 102 |
| Jul 27, 2026 | 225.00 | 227.69 | 224.23 | 226.60 | 225.93 | 4.04% | 317 |
| Jul 24, 2026 | 212.01 | 217.80 | 212.01 | 217.80 | 217.16 | 1.49% | 83 |
| Jul 23, 2026 | 215.50 | 217.16 | 214.61 | 214.61 | 213.98 | -0.26% | 45 |
| Jul 22, 2026 | 217.81 | 219.25 | 215.16 | 215.16 | 214.52 | -0.48% | 70 |
| Jul 21, 2026 | 215.07 | 222.39 | 213.41 | 216.20 | 215.56 | 6.21% | 1,159 |
| Jul 20, 2026 | 209.56 | 209.56 | 203.55 | 203.55 | 202.95 | -2.87% | 88 |
| Jul 17, 2026 | 209.79 | 209.79 | 209.56 | 209.56 | 208.94 | 1.56% | 110 |
| Jul 16, 2026 | 203.27 | 206.35 | 203.27 | 206.35 | 205.74 | 1.52% | 121 |
| Jul 15, 2026 | 200.34 | 203.91 | 200.34 | 203.27 | 202.67 | 2.48% | 7 |
| Jul 14, 2026 | 202.01 | 202.01 | 198.20 | 198.35 | 197.76 | -1.81% | 14 |
| Jul 13, 2026 | 201.60 | 202.01 | 201.60 | 202.01 | 201.41 | 0.43% | 18 |
| Jul 10, 2026 | 200.21 | 201.59 | 200.21 | 201.15 | 200.56 | 0.37% | 40 |
| Jul 9, 2026 | 198.65 | 200.99 | 198.43 | 200.41 | 199.82 | 0.81% | 1,405 |