Skip to main content
3M Company (BVMF:MMMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
201.90
-3.00 (-1.46%)
Last updated: Mar 6, 2026, 1:01 PM GMT-3

3M Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026211.00211.00204.70204.90204.90-2.96%635
Mar 4, 2026206.40211.16206.40211.16211.161.45%3,701
Mar 3, 2026212.24212.24207.71208.15208.15-0.94%682
Mar 2, 2026211.51213.00208.59210.13210.13-0.65%726
Feb 27, 2026213.00213.00209.50211.51211.51-1.01%394
Feb 26, 2026213.11216.62212.61213.67213.671.27%639
Feb 25, 2026213.67215.99211.00211.00211.00-1.53%7,991
Feb 24, 2026212.27215.10212.27214.28214.28-0.37%56
Feb 23, 2026215.99215.99212.27215.08215.08-0.39%32
Feb 20, 2026215.42217.50213.07215.93215.93-0.01%88
Feb 19, 2026214.42216.20214.42215.96215.960.72%119
Feb 18, 2026214.50214.82213.45214.42214.42-3.56%807
Feb 13, 2026223.00227.00222.33222.33222.333.65%139
Feb 12, 2026225.83229.64214.50214.50214.50-4.05%241
Feb 11, 2026224.69226.00222.99223.56222.87-0.77%528
Feb 10, 2026216.38225.30216.38225.30224.602.04%1,199
Feb 9, 2026222.15223.81219.64220.80220.12-3.03%2,141
Feb 6, 2026217.14227.69217.00227.69226.994.86%953
Feb 5, 2026213.36217.14213.36217.14216.471.65%551
Feb 4, 2026209.11214.24209.11213.61212.956.21%295
Feb 3, 2026200.00202.41199.72201.12200.500.06%389
Feb 2, 2026204.21204.21198.33201.00200.38-0.58%206
Jan 30, 2026203.83203.83200.61202.18201.56-0.49%96
Jan 29, 2026203.79205.26201.64203.18202.55-1.27%254
Jan 28, 2026206.04206.34204.62205.79205.160.40%736
Jan 27, 2026209.57210.20204.98204.98204.35-2.84%930
Jan 26, 2026214.97215.26209.95210.98210.33-1.85%82
Jan 23, 2026224.00224.00211.90214.96214.301.92%186
Jan 22, 2026208.32213.54208.32210.91210.261.55%687
Jan 21, 2026210.00210.00205.61207.69207.05-0.26%866
Jan 20, 2026220.50220.50205.33208.23207.59-8.12%1,868
Jan 19, 2026233.00233.00220.50226.63225.930.84%28
Jan 16, 2026228.90229.63224.75224.75224.06-2.28%22
Jan 15, 2026226.52231.15226.52230.00229.291.21%117
Jan 14, 2026228.50228.50227.25227.25226.55-0.20%26
Jan 13, 2026227.49228.60225.87227.70227.001.02%632
Jan 12, 2026222.45225.51222.45225.40224.701.86%261
Jan 9, 2026220.51222.63220.51221.28220.60-0.96%50
Jan 8, 2026218.48223.42218.48223.42222.731.86%21
Jan 7, 2026224.75224.75217.86219.34218.66-1.62%3,215
Jan 6, 2026221.74222.95218.19222.95222.260.24%1,470
Jan 5, 2026219.08222.42219.08222.42221.732.45%199
Jan 2, 2026220.45220.45216.85217.10216.43-2.11%366
Dec 30, 2025221.05222.03221.05221.77221.09-1.59%28
Dec 29, 2025229.07229.07224.84225.36224.66-0.63%36
Dec 26, 2025220.96226.80220.96226.80226.102.28%484
Dec 23, 2025225.32225.32220.45221.75221.07-0.60%531
Dec 22, 2025224.62225.00222.50223.08222.39-0.69%85
Dec 19, 2025224.62225.06223.71224.62223.93-39
Dec 18, 2025219.26225.93219.26224.62223.930.39%224
Dec 17, 2025223.44226.01221.76223.74223.050.75%196
Dec 16, 2025223.74224.72222.08222.08221.39-0.99%182
Dec 15, 2025228.00229.45224.30224.30223.61-2.03%105
Dec 12, 2025230.00230.00226.09228.95228.240.12%30
Dec 11, 2025229.24229.70228.57228.68227.970.52%720
Dec 10, 2025223.94227.50223.94227.50226.801.61%614
Dec 9, 2025224.13224.92223.32223.90223.211.21%273
Dec 8, 2025224.00224.23219.88221.23220.55-2.85%1,579
Dec 5, 2025226.73228.36224.00227.73227.031.45%72
Dec 4, 2025231.80231.80224.48224.48223.79-2.48%1,362
Dec 3, 2025228.62230.40227.67230.19229.480.34%266
Dec 2, 2025227.85229.48227.00229.42228.710.28%36
Dec 1, 2025229.86229.86227.12228.77228.06-0.48%121
Nov 28, 2025227.46229.87227.46229.87229.161.56%7
Nov 27, 2025230.23230.23225.98226.33225.63-1.69%10
Nov 26, 2025230.37230.38230.00230.23229.52-0.52%467
Nov 25, 2025231.99231.99226.85231.43230.721.37%72
Nov 24, 2025223.01229.24223.01228.31227.611.03%973
Nov 21, 2025221.04228.44221.00225.98225.281.43%1,248
Nov 19, 2025220.97223.13220.97222.79222.101.71%1,481
Nov 18, 2025222.25222.25219.05219.05218.37-0.45%498
Nov 17, 2025222.20222.20220.05220.05219.37-0.97%1,796
Nov 14, 2025222.82222.82221.06222.20221.51-1.04%2,327
Nov 13, 2025225.80225.80224.54224.54223.85-0.12%199
Nov 12, 2025222.41236.48222.41224.80223.441.07%3,321
Nov 11, 2025221.00223.46219.01222.41221.070.19%556
Nov 10, 2025218.75223.52218.01221.98220.641.50%328
Nov 7, 2025217.96219.10217.96218.69217.370.33%1,051
Nov 6, 2025220.00220.00217.96217.96216.64-1.13%2,561
Nov 5, 2025215.43220.44215.00220.44219.111.88%3,950
Nov 4, 2025220.85220.85215.00216.37215.06-2.03%445
Nov 3, 2025223.96223.96220.85220.85219.52-1.39%25
Oct 31, 2025223.46224.31223.46223.96222.61-0.82%85
Oct 30, 2025224.00227.00224.00225.82224.462.46%146
Oct 29, 2025218.35223.53218.35220.39219.06-1.09%192
Oct 28, 2025225.63225.63222.81222.81221.46-1.25%333
Oct 27, 2025229.40229.40225.33225.63224.27-0.66%272
Oct 24, 2025232.21232.53226.00227.12225.75-1.21%4,927
Oct 23, 2025225.53230.04225.00229.91228.522.18%475
Oct 22, 2025218.75227.42218.75225.00223.640.80%251
Oct 21, 2025209.50223.22208.96223.22221.877.34%1,172
Oct 20, 2025205.70207.99205.70207.96206.701.10%140
Oct 17, 2025206.50207.57205.63205.70204.46-0.15%43
Oct 16, 2025208.13209.82205.00206.01204.77-1.44%1,168
Oct 15, 2025209.42211.00209.00209.01207.750.43%75
Oct 14, 2025206.01210.64206.01208.12206.861.02%252
Oct 13, 2025203.99208.63203.99206.01204.770.62%27
Oct 10, 2025206.98209.30204.75204.75203.510.61%618
Oct 9, 2025204.00205.03202.90203.51202.28-2.02%1,183
Oct 8, 2025208.04208.04205.00207.71206.46-0.16%64