Skip to main content
3M Company (BVMF:MMMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
181.44
-0.35 (-0.19%)
Last updated: Apr 28, 2026, 3:14 PM GMT-3

3M Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.15182.20178.15180.73180.73-0.58%2,602
Apr 27, 2026184.51184.51179.64181.79181.79-0.49%59
Apr 24, 2026178.01183.14178.01182.69182.690.79%70
Apr 23, 2026182.98182.98178.21181.25181.25-0.41%69
Apr 22, 2026189.05189.05179.97182.00182.00-3.70%544
Apr 20, 2026193.62193.62189.00189.00189.00-2.39%151
Apr 17, 2026189.62193.70189.62193.62193.623.13%610
Apr 16, 2026188.79190.00187.74187.74187.74-0.56%269
Apr 15, 2026188.58188.85187.41188.79188.79-0.81%414
Apr 14, 2026190.41191.51190.34190.34190.340.44%195
Apr 13, 2026187.46189.50187.35189.50189.501.09%78
Apr 10, 2026193.28193.28187.39187.46187.46-2.04%493
Apr 9, 2026191.38191.42187.48191.36191.360.99%81
Apr 8, 2026189.55190.25188.27189.48189.481.78%120
Apr 7, 2026185.00186.16184.20186.16186.160.02%447
Apr 6, 2026186.97187.03185.15186.13186.13-0.03%281
Apr 2, 2026187.57187.70185.15186.18186.18-0.74%726
Apr 1, 2026199.00199.00187.57187.57187.57-0.38%422
Mar 31, 2026189.48189.48185.44188.28188.280.56%27
Mar 30, 2026190.48190.48186.57187.23187.23-0.72%5,560
Mar 27, 2026189.69191.71188.59188.59188.59-0.58%70
Mar 26, 2026189.46191.13189.46189.69189.69-1.88%256
Mar 25, 2026193.04194.05192.60193.33193.330.38%249
Mar 24, 2026191.88193.87191.88192.60192.600.09%161
Mar 23, 2026190.00192.85190.00192.42192.423.69%299
Mar 20, 2026187.71188.10185.57185.57185.57-0.75%101
Mar 19, 2026191.09191.09185.81186.97186.97-1.64%341
Mar 18, 2026193.19193.25188.50190.08190.08-2.01%775
Mar 17, 2026195.25195.76192.00193.97193.97-2.04%328
Mar 16, 2026195.02198.50195.00198.00198.00-1.68%145
Mar 13, 2026198.97201.97195.92201.38201.381.20%1,270
Mar 12, 2026195.40199.00193.83199.00199.00-4.02%447
Mar 11, 2026198.30207.33197.95207.33207.334.71%248
Mar 10, 2026195.71201.07195.71198.00198.001.17%150
Mar 9, 2026197.81199.61193.60195.71195.71-2.19%1,288
Mar 6, 2026204.90206.80200.10200.10200.10-2.34%396
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