3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	139.63	139.63	133.50	134.50	124.53	10,788
2023-03-13	136.70	137.50	134.88	137.16	127.00	1,734
2023-03-10	136.80	142.00	135.45	135.45	125.41	452
2023-03-09	137.80	139.25	136.74	136.80	126.66	375
2023-03-08	139.16	139.16	136.08	137.81	127.60	760
2023-03-07	141.89	141.96	139.16	139.16	128.85	765
2023-03-06	145.49	146.16	141.89	141.89	131.37	847
2023-03-03	143.93	145.87	143.37	145.49	134.71	340
2023-03-02	148.89	148.89	140.40	143.93	133.26	226
2023-03-01	141.33	145.60	141.12	142.86	132.27	1,044
2023-02-28	141.68	142.52	140.12	141.33	130.86	356
2023-02-27	142.78	143.49	140.62	141.68	131.18	461
2023-02-24	140.56	141.12	139.05	139.98	129.61	418
2023-02-23	140.01	141.68	138.95	140.10	129.72	517
2023-02-22	144.98	144.98	139.87	139.87	129.50	2,097
2023-02-17	146.60	150.89	144.24	150.89	139.71	1,319
2023-02-16	154.44	154.44	145.57	146.75	135.87	635
2023-02-15	147.93	154.99	143.30	148.81	137.78	487
2023-02-14	149.10	150.00	146.25	147.94	135.75	335
2023-02-13	148.85	149.81	147.74	149.10	136.81	111
2023-02-10	148.76	149.88	148.00	148.85	136.58	10,275
2023-02-09	150.50	153.31	148.76	148.76	136.50	1,163
2023-02-08	151.62	153.44	149.00	149.00	136.72	1,641
2023-02-07	150.75	151.62	149.70	151.62	139.12	40,161
2023-02-06	150.43	152.52	150.00	150.00	137.64	50,531
2023-02-03	151.68	152.49	150.22	150.44	138.04	10,949
2023-02-02	146.89	151.68	143.86	151.68	139.18	11,195
2023-02-01	145.58	147.30	144.66	146.99	134.87	21,162
2023-01-31	147.70	147.70	143.20	145.58	133.58	10,477
2023-01-30	148.00	148.00	143.84	147.80	135.62	21,019
2023-01-27	145.00	148.00	144.00	148.00	135.80	6,346
2023-01-26	144.32	145.00	142.46	143.60	131.76	12,493
2023-01-25	147.88	153.95	143.48	144.00	132.13	3,799
2023-01-24	155.78	155.78	147.88	147.88	135.69	4,932
2023-01-23	155.79	160.79	155.79	159.15	146.03	3,368
2023-01-20	156.55	156.55	152.52	155.78	142.94	1,181
2023-01-19	159.06	159.06	153.80	153.80	141.12	661
2023-01-18	161.97	162.12	158.00	159.06	145.95	842
2023-01-17	166.98	167.31	161.82	161.97	148.62	1,331
2023-01-16	165.17	168.96	165.17	168.50	154.61	163
2023-01-13	166.72	166.72	163.38	165.17	151.56	226
2023-01-12	166.18	167.57	163.89	164.74	151.16	334
2023-01-11	166.29	168.30	165.93	167.00	153.24	17,239
2023-01-10	167.40	170.00	165.54	166.29	152.58	6,718
2023-01-09	165.00	170.50	165.00	167.41	153.61	178
2023-01-06	165.33	165.99	163.80	165.00	151.40	246
2023-01-05	168.57	169.26	164.20	164.48	150.92	796
2023-01-04	170.00	175.00	167.33	170.00	155.99	351
2023-01-03	161.44	167.33	161.44	167.33	153.54	589
2023-01-02	165.56	165.56	159.06	161.44	148.13	127
2022-12-29	155.86	160.07	154.37	157.34	144.37	2,243
2022-12-28	159.23	159.28	155.45	155.86	143.01	207
2022-12-27	159.84	159.84	157.38	159.23	146.11	80
2022-12-26	155.62	158.74	155.62	158.74	145.66	353
2022-12-23	156.95	158.83	153.45	155.62	142.79	353
2022-12-22	164.00	164.00	154.76	156.95	144.01	357
2022-12-21	157.81	161.21	157.30	160.60	147.36	155
2022-12-20	163.00	163.20	157.76	157.87	144.86	695
2022-12-19	162.28	163.93	160.95	161.44	148.13	837
2022-12-16	176.00	176.00	158.73	160.56	147.33	350

← NewerPage 16 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.