3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	215.50	217.16	214.61	214.61	213.98	45
2026-07-22	217.81	219.25	215.16	215.16	214.53	70
2026-07-21	215.07	222.39	213.41	216.20	215.56	1,159
2026-07-20	209.56	209.56	203.55	203.55	202.95	88
2026-07-17	209.79	209.79	209.56	209.56	208.94	110
2026-07-16	203.27	206.35	203.27	206.35	205.74	121
2026-07-15	200.34	203.91	200.34	203.27	202.67	7
2026-07-14	202.01	202.01	198.20	198.35	197.77	14
2026-07-13	201.60	202.01	201.60	202.01	201.42	18
2026-07-10	200.21	201.59	200.21	201.15	200.56	40
2026-07-09	198.65	200.99	198.43	200.41	199.82	1,405
2026-07-08	201.20	201.20	198.79	198.80	198.22	44
2026-07-07	203.08	204.75	201.30	202.80	202.20	61
2026-07-06	209.84	209.84	201.53	203.08	202.48	206
2026-07-03	209.44	209.44	205.95	207.76	207.15	75
2026-07-02	212.73	212.73	212.73	212.73	212.10	15
2026-07-01	209.98	211.00	209.38	210.62	210.00	33
2026-06-30	210.48	210.48	207.90	207.90	207.29	31
2026-06-29	208.46	212.21	208.46	210.90	210.28	104
2026-06-26	218.18	218.18	212.72	212.72	212.09	75
2026-06-25	211.44	219.95	211.44	216.20	215.56	3,455
2026-06-24	212.52	218.61	210.25	215.89	215.26	712
2026-06-23	204.97	211.75	204.97	209.37	208.75	117
2026-06-22	207.47	209.93	207.47	209.16	208.54	365
2026-06-19	204.75	204.75	204.49	204.49	203.89	13
2026-06-18	207.00	209.13	207.00	208.79	208.18	312
2026-06-17	205.68	207.23	203.20	203.20	202.60	102
2026-06-16	205.60	207.00	205.60	207.00	206.39	614
2026-06-15	202.41	202.41	198.40	200.96	200.37	1,117
2026-06-12	199.20	201.20	199.20	201.20	200.61	27
2026-06-11	203.40	203.40	200.80	201.60	201.01	39
2026-06-10	200.70	209.01	200.70	202.51	201.91	2,181
2026-06-09	199.59	202.59	199.59	202.59	201.99	545
2026-06-08	199.00	201.59	198.00	201.39	200.80	124
2026-06-05	195.51	197.35	195.51	197.22	196.64	239
2026-06-03	185.57	193.72	185.57	192.28	191.71	99
2026-06-02	189.62	189.81	188.67	189.36	188.80	138
2026-06-01	189.81	192.25	186.54	188.29	187.74	150
2026-05-29	191.95	194.67	191.95	193.04	192.47	1,981
2026-05-28	198.62	198.62	190.60	191.95	191.39	20
2026-05-27	194.00	197.42	194.00	196.65	196.07	194
2026-05-26	192.28	193.29	192.28	193.20	192.63	103
2026-05-25	192.60	192.83	189.36	192.70	192.13	28
2026-05-22	190.49	192.00	190.43	191.04	190.48	1,180
2026-05-21	187.00	188.62	184.47	184.47	183.93	544
2026-05-20	189.90	189.90	185.75	188.10	187.55	217
2026-05-19	191.69	191.69	187.78	188.52	187.30	70
2026-05-18	184.44	190.29	184.44	190.29	189.06	72
2026-05-15	180.90	185.71	180.90	185.50	184.30	303
2026-05-14	179.76	182.88	179.76	180.90	179.73	83
2026-05-13	179.99	183.43	179.99	183.43	182.25	858
2026-05-12	175.05	175.11	174.10	175.11	173.98	14
2026-05-11	176.75	176.75	175.05	175.05	173.92	77
2026-05-08	177.00	177.00	175.00	175.00	173.87	134
2026-05-07	182.53	182.53	177.00	177.00	175.86	355
2026-05-06	175.01	181.67	175.01	180.72	179.55	232
2026-05-05	175.01	176.40	175.01	176.40	175.26	645
2026-05-04	177.00	178.45	176.00	176.00	174.86	2,211
2026-04-30	179.99	182.00	179.77	181.00	179.83	264
2026-04-29	178.03	182.68	178.03	179.95	178.79	1,133

← NewerPage 2 of 3 · 126 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.