3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	178.15	182.20	178.15	180.73	179.56	2,602
2026-04-27	184.51	184.51	179.64	181.79	180.62	59
2026-04-24	178.01	183.14	178.01	182.69	181.51	70
2026-04-23	182.98	182.98	178.21	181.25	180.08	69
2026-04-22	189.05	189.05	179.97	182.00	180.82	558
2026-04-20	193.62	193.62	189.00	189.00	187.78	151
2026-04-17	189.62	193.70	189.62	193.62	192.37	610
2026-04-16	188.79	190.00	187.74	187.74	186.53	269
2026-04-15	188.58	188.85	187.41	188.79	187.57	414
2026-04-14	190.41	191.51	190.34	190.34	189.11	195
2026-04-13	187.46	189.50	187.35	189.50	188.28	78
2026-04-10	193.28	193.28	187.39	187.46	186.25	493
2026-04-09	191.38	191.42	187.48	191.36	190.12	81
2026-04-08	189.55	190.25	188.27	189.48	188.26	120
2026-04-07	185.00	186.16	184.20	186.16	184.96	447
2026-04-06	186.97	187.03	185.43	186.13	184.93	281
2026-04-02	187.57	187.57	185.15	186.18	184.98	726
2026-04-01	199.00	199.00	187.57	187.57	186.36	422
2026-03-31	189.48	189.48	185.44	188.28	187.06	27
2026-03-30	190.48	190.48	186.57	187.23	186.02	5,561
2026-03-27	189.69	191.71	188.59	188.59	187.37	70
2026-03-26	189.46	191.13	189.46	189.69	188.46	256
2026-03-25	193.04	194.05	192.60	193.33	192.08	249
2026-03-24	191.88	193.87	191.88	192.60	191.36	164
2026-03-23	190.00	192.85	190.00	192.42	191.18	299
2026-03-20	187.71	188.10	185.57	185.57	184.37	101
2026-03-19	191.09	191.09	185.81	186.97	185.76	341
2026-03-18	193.19	193.25	188.50	190.08	188.85	775
2026-03-17	195.25	195.76	192.00	193.97	192.72	333
2026-03-16	195.02	198.50	195.00	198.00	196.72	145
2026-03-13	198.97	201.97	195.92	201.38	200.08	1,270
2026-03-12	195.40	199.00	193.83	199.00	197.71	460
2026-03-11	198.30	207.33	197.95	207.33	205.99	248
2026-03-10	195.71	201.07	195.71	198.00	196.72	197
2026-03-09	197.81	199.61	193.60	195.71	194.45	1,288
2026-03-06	204.90	206.80	200.10	200.10	198.81	396
2026-03-05	211.00	211.00	204.70	204.90	203.58	635
2026-03-04	206.40	211.16	206.40	211.16	209.80	3,701
2026-03-03	212.24	212.24	207.71	208.15	206.81	682
2026-03-02	211.51	213.00	208.59	210.13	208.77	726
2026-02-27	213.00	213.00	209.50	211.51	210.14	394
2026-02-26	213.11	216.62	212.61	213.67	212.29	639
2026-02-25	213.67	215.99	211.00	211.00	209.64	7,991
2026-02-24	212.27	215.10	212.27	214.28	212.90	56
2026-02-23	215.99	215.99	212.27	215.08	213.69	32
2026-02-20	215.42	217.50	213.07	215.93	214.54	88
2026-02-19	214.42	216.20	214.42	215.96	214.57	119
2026-02-18	214.50	214.82	213.45	214.42	213.04	807
2026-02-13	223.00	227.00	222.33	222.33	220.89	139
2026-02-12	225.83	229.64	214.50	214.50	213.11	241
2026-02-11	224.69	226.00	222.99	223.56	222.12	528
2026-02-10	216.38	225.30	216.38	225.30	223.16	1,199
2026-02-09	222.15	223.81	219.64	220.80	218.70	2,141
2026-02-06	217.14	227.69	217.14	227.69	225.52	953
2026-02-05	213.36	217.14	213.36	217.14	215.07	551
2026-02-04	209.11	214.24	209.11	213.61	211.58	295
2026-02-03	200.00	202.41	199.72	201.12	199.21	389
2026-02-02	204.21	204.21	198.33	201.00	199.09	206
2026-01-30	203.83	203.83	200.61	202.18	200.26	96
2026-01-29	203.79	205.26	201.64	203.18	201.25	254

← NewerPage 3 of 5 · 248 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.