3M Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	121.00	122.39	120.85	122.03	116.59	1,485
2023-11-30	121.60	123.50	121.60	121.78	116.35	1,093
2023-11-29	121.00	121.45	120.20	120.36	115.00	1,331
2023-11-28	119.33	121.00	118.40	121.00	115.61	401
2023-11-27	119.06	119.33	116.40	119.33	114.01	236
2023-11-24	117.20	117.60	116.52	117.60	112.36	234
2023-11-23	117.10	119.51	117.10	117.20	111.98	67
2023-11-22	115.21	117.17	115.20	117.10	111.88	1,319
2023-11-21	115.56	115.83	114.48	115.22	110.09	331
2023-11-20	119.45	119.45	114.95	115.56	110.41	176
2023-11-17	116.72	118.07	116.26	117.15	111.93	424
2023-11-16	115.95	116.64	111.01	116.52	111.33	581
2023-11-14	113.46	115.93	113.46	115.52	110.37	719
2023-11-13	114.51	114.94	113.46	113.46	107.20	1,652
2023-11-10	113.49	114.16	113.16	114.04	107.75	143
2023-11-09	113.06	114.18	113.06	113.52	107.26	1,094
2023-11-08	114.63	114.63	112.00	113.06	106.82	519
2023-11-07	114.62	114.62	112.99	113.15	106.91	528
2023-11-06	116.68	116.68	113.89	114.63	108.31	483
2023-11-03	113.70	115.91	113.59	115.22	108.87	475
2023-11-01	115.01	115.01	111.95	112.70	106.48	211
2023-10-31	112.53	115.56	112.53	115.01	108.67	445
2023-10-30	109.79	113.12	109.79	112.53	106.32	1,882
2023-10-27	110.56	110.56	108.85	109.42	103.38	492
2023-10-26	111.97	113.07	110.56	110.56	104.46	306
2023-10-25	112.90	112.90	111.43	112.06	105.88	78
2023-10-24	110.00	113.39	110.00	112.90	106.67	175
2023-10-23	109.01	109.01	107.40	107.40	101.48	1,209
2023-10-20	111.19	111.19	109.00	109.01	103.00	1,048
2023-10-19	110.89	111.97	110.05	110.28	104.20	528
2023-10-18	113.85	113.85	111.60	111.60	105.44	450
2023-10-17	112.99	114.05	112.99	113.85	107.57	1,291
2023-10-16	112.90	113.71	112.49	113.51	107.25	248
2023-10-13	115.00	115.00	112.40	112.75	106.53	1,484
2023-10-11	114.46	114.47	113.75	113.89	107.61	195
2023-10-10	113.78	115.38	113.78	114.46	108.15	268
2023-10-09	114.15	114.62	113.74	113.78	107.50	1,009
2023-10-06	113.95	114.80	112.87	114.15	107.85	2,244
2023-10-05	113.38	113.95	112.40	113.95	107.67	288
2023-10-04	114.50	114.62	112.50	113.38	107.13	1,598
2023-10-03	114.50	114.58	113.50	114.58	108.26	1,017
2023-10-02	117.51	118.73	113.50	114.47	108.16	2,438
2023-09-29	117.45	118.02	117.35	117.51	111.03	561
2023-09-28	118.20	118.20	117.25	117.84	111.34	916
2023-09-27	117.71	118.77	117.57	117.57	111.09	1,185
2023-09-26	117.75	118.05	117.03	117.43	110.95	202
2023-09-25	119.83	120.59	116.51	117.75	111.26	1,682
2023-09-22	120.50	120.50	119.22	119.83	113.22	1,008
2023-09-21	120.55	121.44	120.50	120.50	113.85	1,320
2023-09-20	122.04	122.27	120.86	120.86	114.19	750
2023-09-19	122.84	122.87	121.59	122.04	115.31	256
2023-09-18	123.23	123.57	121.51	122.90	116.12	642
2023-09-15	125.48	125.48	122.65	123.24	116.44	602
2023-09-14	124.19	126.00	124.03	124.64	117.77	273
2023-09-13	131.50	131.50	123.66	124.19	117.34	1,199
2023-09-12	133.90	134.54	132.88	132.99	125.65	283
2023-09-11	132.40	133.37	132.27	133.29	125.94	262
2023-09-08	132.84	132.84	131.30	132.27	124.97	1,301
2023-09-06	133.89	133.89	131.20	132.84	125.51	996
2023-09-05	130.32	134.56	130.10	133.90	126.51	1,315

← NewerPage 13 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.6890 USD
2026-05-20	0.6651 USD
2026-02-11	0.6930 USD
2025-11-12	0.6657 USD
2025-08-21	0.6568 USD
2025-05-21	0.6869 USD
2025-02-12	0.7175 USD
2024-11-12	0.7149 USD
2024-08-22	0.6595 USD
2024-05-22	0.6388 USD
2024-02-14	1.2716 USD
2023-11-14	1.2575 USD
2023-08-17	1.2471 USD
2023-05-17	1.2310 USD
2023-02-15	1.3281 USD
2022-11-16	1.3269 USD
2022-08-18	1.3049 USD
2022-05-18	1.2900 USD
2022-02-16	1.2928 USD
2021-11-17	1.4129 USD
2021-08-19	1.3078 USD
2021-05-19	1.2731 USD
2021-02-10	1.4088 USD
2020-11-18	2.5332 USD
2020-08-20	1.3012 USD
2020-05-20	1.2350 USD
2020-02-12	1.1779 USD
2019-11-21	1.4763 USD
2019-11-19	0.9780 USD
2019-08-15	1.4610 USD
2019-05-22	1.3798 USD
2019-02-13	1.3680 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.