3M Company (BVMF:MMMC34)
Brazil · Delayed Price · Currency is BRL 188.52
-1.77 (-0.93%)
At close: May 19, 2026
BVMF:MMMC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 191.69 | 191.69 | 188.37 | 188.37 | - | -1.01% | 1 |
| May 18, 2026 | 184.44 | 190.39 | 184.44 | 190.29 | 190.29 | 2.58% | 72 |
| May 15, 2026 | 180.90 | 185.71 | 180.90 | 185.50 | 185.50 | 2.54% | 303 |
| May 14, 2026 | 179.76 | 182.88 | 179.76 | 180.90 | 180.90 | -1.38% | 83 |
| May 13, 2026 | 179.99 | 183.90 | 179.99 | 183.43 | 183.43 | 4.75% | 858 |
| May 12, 2026 | 175.05 | 175.11 | 174.10 | 175.11 | 175.11 | 0.03% | 13 |
| May 11, 2026 | 176.75 | 176.75 | 175.05 | 175.05 | 175.05 | 0.03% | 77 |
| May 8, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 134 |
| May 7, 2026 | 182.53 | 182.53 | 177.00 | 177.00 | 177.00 | -2.06% | 355 |
| May 6, 2026 | 175.01 | 181.67 | 175.01 | 180.72 | 180.72 | 2.45% | 232 |
| May 5, 2026 | 175.01 | 176.40 | 175.01 | 176.40 | 176.40 | 0.23% | 645 |
| May 4, 2026 | 177.00 | 178.45 | 176.00 | 176.00 | 176.00 | -2.76% | 2,211 |
| Apr 30, 2026 | 179.99 | 182.00 | 179.77 | 181.00 | 181.00 | 0.58% | 264 |
| Apr 29, 2026 | 178.03 | 182.68 | 178.03 | 179.95 | 179.95 | -0.43% | 1,133 |
| Apr 28, 2026 | 178.15 | 182.20 | 178.15 | 180.73 | 180.73 | -0.58% | 2,602 |
| Apr 27, 2026 | 184.51 | 184.51 | 179.64 | 181.79 | 181.79 | -0.49% | 59 |
| Apr 24, 2026 | 178.01 | 183.14 | 178.01 | 182.69 | 182.69 | 0.79% | 70 |
| Apr 23, 2026 | 182.98 | 182.98 | 178.21 | 181.25 | 181.25 | -0.41% | 69 |
| Apr 22, 2026 | 189.05 | 189.05 | 179.97 | 182.00 | 182.00 | -3.70% | 544 |
| Apr 20, 2026 | 193.62 | 193.62 | 189.00 | 189.00 | 189.00 | -2.39% | 151 |
| Apr 17, 2026 | 189.62 | 193.70 | 189.62 | 193.62 | 193.62 | 3.13% | 610 |
| Apr 16, 2026 | 188.79 | 190.00 | 187.74 | 187.74 | 187.74 | -0.56% | 269 |
| Apr 15, 2026 | 188.58 | 188.85 | 187.41 | 188.79 | 188.79 | -0.81% | 414 |
| Apr 14, 2026 | 190.41 | 191.51 | 190.34 | 190.34 | 190.34 | 0.44% | 195 |
| Apr 13, 2026 | 187.46 | 189.50 | 187.35 | 189.50 | 189.50 | 1.09% | 78 |
| Apr 10, 2026 | 193.28 | 193.28 | 187.39 | 187.46 | 187.46 | -2.04% | 493 |
| Apr 9, 2026 | 191.38 | 191.42 | 187.48 | 191.36 | 191.36 | 0.99% | 81 |
| Apr 8, 2026 | 189.55 | 190.25 | 188.27 | 189.48 | 189.48 | 1.78% | 120 |
| Apr 7, 2026 | 185.00 | 186.16 | 184.20 | 186.16 | 186.16 | 0.02% | 447 |
| Apr 6, 2026 | 186.97 | 187.03 | 185.15 | 186.13 | 186.13 | -0.03% | 281 |
| Apr 2, 2026 | 187.57 | 187.70 | 185.15 | 186.18 | 186.18 | -0.74% | 726 |
| Apr 1, 2026 | 199.00 | 199.00 | 187.57 | 187.57 | 187.57 | -0.38% | 422 |
| Mar 31, 2026 | 189.48 | 189.48 | 185.44 | 188.28 | 188.28 | 0.56% | 27 |
| Mar 30, 2026 | 190.48 | 190.48 | 186.57 | 187.23 | 187.23 | -0.72% | 5,560 |
| Mar 27, 2026 | 189.69 | 191.71 | 188.59 | 188.59 | 188.59 | -0.58% | 70 |
| Mar 26, 2026 | 189.46 | 191.13 | 189.46 | 189.69 | 189.69 | -1.88% | 256 |
| Mar 25, 2026 | 193.04 | 194.05 | 192.60 | 193.33 | 193.33 | 0.38% | 249 |
| Mar 24, 2026 | 191.88 | 193.87 | 191.88 | 192.60 | 192.60 | 0.09% | 161 |
| Mar 23, 2026 | 190.00 | 192.85 | 190.00 | 192.42 | 192.42 | 3.69% | 299 |
| Mar 20, 2026 | 187.71 | 188.10 | 185.57 | 185.57 | 185.57 | -0.75% | 101 |
| Mar 19, 2026 | 191.09 | 191.09 | 185.81 | 186.97 | 186.97 | -1.64% | 341 |
| Mar 18, 2026 | 193.19 | 193.25 | 188.50 | 190.08 | 190.08 | -2.01% | 775 |
| Mar 17, 2026 | 195.25 | 195.76 | 192.00 | 193.97 | 193.97 | -2.04% | 328 |
| Mar 16, 2026 | 195.02 | 198.50 | 195.00 | 198.00 | 198.00 | -1.68% | 145 |
| Mar 13, 2026 | 198.97 | 201.97 | 195.92 | 201.38 | 201.38 | 1.20% | 1,270 |
| Mar 12, 2026 | 195.40 | 199.00 | 193.83 | 199.00 | 199.00 | -4.02% | 447 |
| Mar 11, 2026 | 198.30 | 207.33 | 197.95 | 207.33 | 207.33 | 4.71% | 248 |
| Mar 10, 2026 | 195.71 | 201.07 | 195.71 | 198.00 | 198.00 | 1.17% | 150 |
| Mar 9, 2026 | 197.81 | 199.61 | 193.60 | 195.71 | 195.71 | -2.19% | 1,288 |
| Mar 6, 2026 | 204.90 | 206.80 | 200.10 | 200.10 | 200.10 | -2.34% | 396 |