3M Company (BVMF:MMMC34)
Brazil
· Delayed Price · Currency is BRL 227.73
+3.25 (1.45%)
At close: Dec 5, 2025
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.73 | 228.36 | 224.00 | 227.73 | 227.73 | 1.45% | 72 |
| Dec 4, 2025 | 231.80 | 231.80 | 224.48 | 224.48 | 224.48 | -2.48% | 1,362 |
| Dec 3, 2025 | 228.62 | 230.40 | 227.67 | 230.19 | 230.19 | 0.34% | 266 |
| Dec 2, 2025 | 227.85 | 229.48 | 227.00 | 229.42 | 229.42 | 0.28% | 36 |
| Dec 1, 2025 | 229.86 | 229.86 | 227.12 | 228.77 | 228.77 | -0.48% | 121 |
| Nov 28, 2025 | 227.46 | 229.87 | 227.46 | 229.87 | 229.87 | 1.56% | 7 |
| Nov 27, 2025 | 230.23 | 230.23 | 225.98 | 226.33 | 226.33 | -1.69% | 10 |
| Nov 26, 2025 | 230.37 | 230.38 | 230.00 | 230.23 | 230.23 | -0.52% | 467 |
| Nov 25, 2025 | 231.99 | 231.99 | 226.85 | 231.43 | 231.43 | 1.37% | 72 |
| Nov 24, 2025 | 223.01 | 229.24 | 223.01 | 228.31 | 228.31 | 1.03% | 973 |
| Nov 21, 2025 | 221.04 | 228.44 | 221.00 | 225.98 | 225.98 | 1.43% | 1,248 |
| Nov 19, 2025 | 220.97 | 223.13 | 220.97 | 222.79 | 222.79 | 1.71% | 1,481 |
| Nov 18, 2025 | 222.25 | 222.25 | 219.05 | 219.05 | 219.05 | -0.45% | 498 |
| Nov 17, 2025 | 222.20 | 222.20 | 220.05 | 220.05 | 220.05 | -0.97% | 1,796 |
| Nov 14, 2025 | 222.82 | 222.82 | 221.06 | 222.20 | 222.20 | -1.04% | 2,327 |
| Nov 13, 2025 | 225.80 | 225.80 | 224.54 | 224.54 | 224.54 | -0.12% | 199 |
| Nov 12, 2025 | 222.41 | 236.48 | 222.41 | 224.80 | 224.14 | 1.07% | 3,321 |
| Nov 11, 2025 | 221.00 | 223.46 | 219.01 | 222.41 | 221.75 | 0.19% | 556 |
| Nov 10, 2025 | 218.75 | 223.52 | 218.01 | 221.98 | 221.32 | 1.50% | 328 |
| Nov 7, 2025 | 217.96 | 219.10 | 217.96 | 218.69 | 218.04 | 0.33% | 1,051 |
| Nov 6, 2025 | 220.00 | 220.00 | 217.96 | 217.96 | 217.32 | -1.13% | 2,561 |
| Nov 5, 2025 | 215.43 | 220.44 | 215.00 | 220.44 | 219.79 | 1.88% | 3,950 |
| Nov 4, 2025 | 220.85 | 220.85 | 215.00 | 216.37 | 215.73 | -2.03% | 445 |
| Nov 3, 2025 | 223.96 | 223.96 | 220.85 | 220.85 | 220.20 | -1.39% | 25 |
| Oct 31, 2025 | 223.46 | 224.31 | 223.46 | 223.96 | 223.30 | -0.82% | 85 |
| Oct 30, 2025 | 224.00 | 227.00 | 224.00 | 225.82 | 225.15 | 2.46% | 146 |
| Oct 29, 2025 | 218.35 | 223.53 | 218.35 | 220.39 | 219.74 | -1.09% | 192 |
| Oct 28, 2025 | 225.63 | 225.63 | 222.81 | 222.81 | 222.15 | -1.25% | 333 |
| Oct 27, 2025 | 229.40 | 229.40 | 225.33 | 225.63 | 224.96 | -0.66% | 272 |
| Oct 24, 2025 | 232.21 | 232.53 | 226.00 | 227.12 | 226.45 | -1.21% | 4,927 |
| Oct 23, 2025 | 225.53 | 230.04 | 225.00 | 229.91 | 229.23 | 2.18% | 475 |
| Oct 22, 2025 | 218.75 | 227.42 | 218.75 | 225.00 | 224.33 | 0.80% | 251 |
| Oct 21, 2025 | 209.50 | 223.22 | 208.96 | 223.22 | 222.56 | 7.34% | 1,172 |
| Oct 20, 2025 | 205.70 | 207.99 | 205.70 | 207.96 | 207.35 | 1.10% | 140 |
| Oct 17, 2025 | 206.50 | 207.57 | 205.63 | 205.70 | 205.09 | -0.15% | 43 |
| Oct 16, 2025 | 208.13 | 209.82 | 205.00 | 206.01 | 205.40 | -1.44% | 1,168 |
| Oct 15, 2025 | 209.42 | 211.00 | 209.00 | 209.01 | 208.39 | 0.43% | 75 |
| Oct 14, 2025 | 206.01 | 210.64 | 206.01 | 208.12 | 207.50 | 1.02% | 252 |
| Oct 13, 2025 | 203.99 | 208.63 | 203.99 | 206.01 | 205.40 | 0.62% | 27 |
| Oct 10, 2025 | 206.98 | 209.30 | 204.75 | 204.75 | 204.14 | 0.61% | 618 |
| Oct 9, 2025 | 204.00 | 205.03 | 202.90 | 203.51 | 202.91 | -2.02% | 1,183 |
| Oct 8, 2025 | 208.04 | 208.04 | 205.00 | 207.71 | 207.10 | -0.16% | 64 |
| Oct 7, 2025 | 207.27 | 209.00 | 207.27 | 208.04 | 207.42 | 0.72% | 17 |
| Oct 6, 2025 | 214.23 | 214.23 | 205.65 | 206.55 | 205.94 | -2.62% | 218 |
| Oct 3, 2025 | 207.24 | 213.43 | 207.24 | 212.10 | 211.47 | 0.30% | 2,318 |
| Oct 2, 2025 | 209.02 | 211.75 | 209.02 | 211.47 | 210.84 | 1.66% | 230 |
| Oct 1, 2025 | 201.88 | 208.02 | 201.88 | 208.02 | 207.40 | 0.98% | 104 |
| Sep 30, 2025 | 202.68 | 206.00 | 202.44 | 206.00 | 205.39 | 0.59% | 242 |
| Sep 29, 2025 | 203.50 | 204.80 | 203.20 | 204.80 | 204.19 | 0.64% | 85 |
| Sep 26, 2025 | 204.51 | 204.90 | 203.49 | 203.49 | 202.89 | -0.31% | 170 |
| Sep 25, 2025 | 205.00 | 205.06 | 202.94 | 204.12 | 203.52 | -0.72% | 1,080 |
| Sep 24, 2025 | 205.80 | 205.88 | 205.41 | 205.59 | 204.98 | -0.20% | 4,361 |
| Sep 23, 2025 | 209.16 | 209.16 | 205.29 | 206.01 | 205.40 | 0.81% | 7 |
| Sep 22, 2025 | 205.87 | 207.48 | 204.35 | 204.35 | 203.75 | -2.73% | 488 |
| Sep 19, 2025 | 205.69 | 210.08 | 205.69 | 210.08 | 209.46 | 2.13% | 145 |
| Sep 18, 2025 | 205.17 | 206.83 | 205.17 | 205.69 | 205.08 | 0.25% | 51 |
| Sep 17, 2025 | 207.40 | 207.40 | 205.00 | 205.17 | 204.56 | -0.88% | 16 |
| Sep 16, 2025 | 208.77 | 208.77 | 204.50 | 207.00 | 206.39 | -0.23% | 323 |
| Sep 15, 2025 | 211.38 | 211.38 | 207.00 | 207.48 | 206.87 | -1.79% | 80 |
| Sep 12, 2025 | 213.51 | 215.73 | 211.26 | 211.26 | 210.64 | -2.19% | 32 |
| Sep 11, 2025 | 205.53 | 216.00 | 205.53 | 216.00 | 215.36 | 5.10% | 173 |
| Sep 10, 2025 | 207.82 | 208.26 | 205.52 | 205.52 | 204.91 | -1.10% | 85 |
| Sep 9, 2025 | 207.75 | 208.26 | 207.54 | 207.81 | 207.20 | -0.16% | 101 |
| Sep 8, 2025 | 210.42 | 210.42 | 206.55 | 208.15 | 207.53 | -1.29% | 142 |
| Sep 5, 2025 | 206.25 | 212.22 | 206.25 | 210.87 | 210.25 | 0.19% | 1,821 |
| Sep 4, 2025 | 205.10 | 210.46 | 205.10 | 210.46 | 209.84 | 2.29% | 486 |
| Sep 3, 2025 | 208.91 | 208.95 | 205.00 | 205.74 | 205.13 | -2.35% | 1,704 |
| Sep 2, 2025 | 214.12 | 214.12 | 209.16 | 210.69 | 210.07 | -0.62% | 1,100 |
| Sep 1, 2025 | 207.50 | 212.00 | 207.50 | 212.00 | 211.37 | 1.56% | 70 |
| Aug 29, 2025 | 209.01 | 214.56 | 208.74 | 208.74 | 208.12 | -1.56% | 1,682 |
| Aug 28, 2025 | 212.40 | 213.43 | 212.04 | 212.04 | 211.41 | -0.59% | 2,522 |
| Aug 27, 2025 | 212.40 | 213.85 | 212.31 | 213.30 | 212.67 | 0.94% | 5,938 |
| Aug 26, 2025 | 209.50 | 211.59 | 209.50 | 211.32 | 210.70 | 0.21% | 1,055 |
| Aug 25, 2025 | 217.27 | 217.27 | 210.59 | 210.87 | 210.25 | -1.97% | 47,591 |
| Aug 22, 2025 | 211.26 | 215.41 | 211.26 | 215.11 | 214.47 | 1.82% | 85 |
| Aug 21, 2025 | 212.08 | 212.49 | 210.58 | 211.26 | 209.98 | -0.38% | 277 |
| Aug 20, 2025 | 209.00 | 212.21 | 209.00 | 212.06 | 210.78 | 0.23% | 773 |
| Aug 19, 2025 | 207.98 | 212.78 | 207.98 | 211.58 | 210.30 | 1.73% | 226 |
| Aug 18, 2025 | 204.01 | 208.85 | 204.01 | 207.98 | 206.72 | 0.35% | 120 |
| Aug 15, 2025 | 210.00 | 210.00 | 205.27 | 207.26 | 206.00 | -2.79% | 403 |
| Aug 14, 2025 | 211.66 | 214.16 | 211.66 | 213.21 | 211.92 | -1.28% | 25 |
| Aug 13, 2025 | 214.04 | 215.98 | 213.00 | 215.98 | 214.67 | -0.01% | 47 |
| Aug 12, 2025 | 210.81 | 216.00 | 210.78 | 216.00 | 214.69 | 2.47% | 73 |
| Aug 11, 2025 | 209.72 | 211.03 | 209.23 | 210.80 | 209.52 | 1.15% | 643 |
| Aug 8, 2025 | 205.92 | 209.37 | 205.49 | 208.41 | 207.15 | 1.21% | 2,149 |
| Aug 7, 2025 | 208.21 | 208.21 | 205.35 | 205.92 | 204.67 | -0.11% | 155 |
| Aug 6, 2025 | 206.70 | 206.70 | 204.18 | 206.14 | 204.89 | -0.28% | 70 |
| Aug 5, 2025 | 205.67 | 207.93 | 205.67 | 206.72 | 205.47 | 1.61% | 61 |
| Aug 4, 2025 | 195.02 | 203.45 | 195.02 | 203.45 | 202.22 | 2.24% | 359 |
| Aug 1, 2025 | 208.30 | 208.30 | 199.00 | 199.00 | 197.79 | -4.46% | 182 |
| Jul 31, 2025 | 204.63 | 208.83 | 204.63 | 208.30 | 207.04 | 1.79% | 65 |
| Jul 30, 2025 | 210.91 | 211.70 | 204.63 | 204.63 | 203.39 | -2.97% | 244 |
| Jul 29, 2025 | 210.90 | 211.16 | 210.90 | 210.90 | 209.62 | -0.66% | 15 |
| Jul 28, 2025 | 210.00 | 214.62 | 210.00 | 212.30 | 211.01 | 1.10% | 385 |
| Jul 25, 2025 | 206.76 | 210.00 | 206.01 | 210.00 | 208.73 | 2.18% | 4,133 |
| Jul 24, 2025 | 206.40 | 208.80 | 205.00 | 205.52 | 204.28 | -1.41% | 213 |
| Jul 23, 2025 | 210.65 | 210.65 | 208.45 | 208.45 | 207.19 | -1.03% | 368 |
| Jul 22, 2025 | 211.85 | 213.42 | 208.90 | 210.63 | 209.35 | -0.58% | 212 |
| Jul 21, 2025 | 212.99 | 213.11 | 208.50 | 211.85 | 210.57 | -0.54% | 529 |
| Jul 18, 2025 | 228.19 | 228.20 | 209.99 | 212.99 | 211.70 | -3.11% | 3,451 |