3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	131.34	132.64	129.00	130.32	123.13	230
2023-09-01	132.56	132.86	131.27	131.34	124.10	1,317
2023-08-31	127.04	133.43	127.04	132.56	125.25	736
2023-08-30	128.40	129.74	126.01	127.04	120.03	163
2023-08-29	126.68	130.00	126.68	128.40	121.32	807
2023-08-28	127.00	127.92	125.62	126.68	119.69	1,141
2023-08-25	120.85	121.92	119.52	120.50	113.85	190
2023-08-24	120.85	122.32	120.24	120.85	114.18	352
2023-08-23	121.26	121.26	119.76	121.10	114.42	675
2023-08-22	123.69	125.75	120.50	121.25	114.56	627
2023-08-21	123.51	124.58	122.81	123.69	116.87	466
2023-08-18	126.28	128.50	120.00	123.50	116.69	422
2023-08-17	125.01	127.51	124.80	126.80	119.81	1,016
2023-08-16	126.06	126.55	125.26	125.64	117.53	515
2023-08-15	129.40	129.40	125.74	126.10	117.96	336
2023-08-14	129.31	129.40	127.64	129.40	121.05	266
2023-08-11	129.00	129.31	126.35	129.31	120.97	544
2023-08-10	126.79	128.00	125.54	126.35	118.20	3,714
2023-08-09	127.26	128.23	126.89	126.89	118.70	221
2023-08-08	128.83	128.83	125.94	127.26	119.05	462
2023-08-07	129.22	130.00	128.82	128.83	120.52	211
2023-08-04	131.02	131.02	128.00	128.00	119.74	224
2023-08-03	130.92	132.11	130.92	131.16	122.70	131
2023-08-02	132.71	132.71	129.92	130.92	122.47	799
2023-08-01	132.51	133.63	132.26	132.71	124.15	3,824
2023-07-31	132.88	133.00	131.60	131.68	123.18	220
2023-07-28	133.19	134.92	131.09	132.40	123.86	1,133
2023-07-27	130.79	133.20	130.79	133.19	124.59	449
2023-07-26	129.22	133.60	129.22	133.60	124.98	629
2023-07-25	127.00	131.09	125.50	129.55	121.19	3,447
2023-07-24	124.89	125.00	123.15	123.15	115.20	825
2023-07-21	124.60	124.64	123.79	124.64	116.60	305
2023-07-20	124.32	125.70	122.25	124.90	116.84	335
2023-07-19	122.10	124.33	121.42	123.95	115.95	352
2023-07-18	122.28	124.04	122.28	123.26	115.31	417
2023-07-17	121.01	124.00	121.01	122.28	114.39	841
2023-07-14	123.15	124.00	122.00	122.47	114.57	284
2023-07-13	123.04	123.16	122.39	123.16	115.21	512
2023-07-12	124.79	125.00	122.31	123.04	115.10	529
2023-07-11	120.37	123.72	120.37	123.70	115.72	4,973
2023-07-10	120.01	120.01	118.15	118.61	110.96	319
2023-07-07	118.82	120.37	118.30	118.30	110.67	466
2023-07-06	119.41	120.72	117.40	118.83	111.16	1,291
2023-07-05	122.79	122.88	120.00	120.00	112.26	1,298
2023-07-04	121.00	122.80	120.80	122.80	114.88	406
2023-07-03	119.64	121.85	119.28	120.73	112.94	2,681
2023-06-30	120.21	121.00	119.47	119.64	111.92	806
2023-06-29	119.01	120.90	119.01	120.21	112.45	262
2023-06-28	118.08	120.09	118.08	119.01	111.33	391
2023-06-27	119.75	120.00	117.75	118.08	110.46	2,016
2023-06-26	120.50	120.50	119.00	119.75	112.02	684
2023-06-23	122.81	124.71	118.97	120.46	112.69	1,924
2023-06-22	121.50	121.50	118.98	119.54	111.83	2,158
2023-06-21	123.77	123.77	120.50	121.37	113.54	2,690
2023-06-20	126.48	126.49	121.15	125.00	116.93	3,082
2023-06-19	126.18	127.31	125.80	126.48	118.32	348
2023-06-16	127.25	127.25	124.60	126.18	118.04	732
2023-06-15	125.00	125.00	122.51	125.00	116.93	2,041
2023-06-14	122.91	125.24	122.20	122.20	114.31	1,011
2023-06-13	123.30	125.06	122.51	123.93	115.93	1,481

← NewerPage 14 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.