3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	203.79	205.26	201.64	203.18	201.25	254
2026-01-28	206.04	206.34	204.62	205.79	203.83	736
2026-01-27	209.57	210.20	204.98	204.98	203.03	930
2026-01-26	214.97	215.26	209.95	210.98	208.97	82
2026-01-23	224.00	224.00	211.90	214.96	212.91	186
2026-01-22	208.32	213.54	208.32	210.91	208.90	687
2026-01-21	210.00	210.00	205.61	207.69	205.71	866
2026-01-20	220.50	220.50	205.33	208.23	206.25	1,868
2026-01-19	233.00	233.00	220.50	226.63	224.47	28
2026-01-16	228.90	229.63	224.75	224.75	222.61	22
2026-01-15	226.52	231.15	226.52	230.00	227.81	117
2026-01-14	228.50	228.50	227.25	227.25	225.09	26
2026-01-13	227.49	228.60	225.87	227.70	225.53	632
2026-01-12	222.45	225.51	222.45	225.40	223.26	261
2026-01-09	220.51	222.63	220.51	221.28	219.17	50
2026-01-08	218.48	223.42	218.48	223.42	221.29	21
2026-01-07	224.75	224.75	217.86	219.34	217.25	3,215
2026-01-06	221.74	222.95	218.33	222.95	220.83	1,470
2026-01-05	219.08	222.42	219.08	222.42	220.30	199
2026-01-02	220.45	220.45	217.10	217.10	215.03	366
2025-12-30	221.05	222.03	221.05	221.77	219.66	28
2025-12-29	229.07	229.07	224.84	225.36	223.22	36
2025-12-26	220.96	226.80	220.96	226.80	224.64	484
2025-12-23	225.32	225.32	220.45	221.75	219.64	531
2025-12-22	224.62	225.00	222.50	223.08	220.96	85
2025-12-19	224.62	225.06	223.71	224.62	222.48	39
2025-12-18	219.26	225.93	219.26	224.62	222.48	224
2025-12-17	223.44	226.01	221.76	223.74	221.61	196
2025-12-16	223.74	224.72	222.08	222.08	219.97	182
2025-12-15	228.00	229.45	224.30	224.30	222.17	105
2025-12-12	230.00	230.00	226.09	228.95	226.77	30
2025-12-11	229.24	229.70	228.57	228.68	226.50	720
2025-12-10	223.94	227.50	223.94	227.50	225.34	614
2025-12-09	224.13	224.92	223.32	223.90	221.77	273
2025-12-08	224.00	224.23	219.88	221.23	219.13	1,579
2025-12-05	226.73	228.36	224.00	227.73	225.56	72
2025-12-04	231.80	231.80	224.48	224.48	222.34	1,362
2025-12-03	228.62	230.40	227.67	230.19	228.00	266
2025-12-02	227.85	229.48	227.00	229.42	227.24	36
2025-12-01	229.86	229.86	227.12	228.77	226.59	121
2025-11-28	227.46	229.87	227.46	229.87	227.68	7
2025-11-27	230.23	230.23	225.98	226.33	224.18	10
2025-11-26	230.37	230.38	230.00	230.23	228.04	467
2025-11-25	231.99	231.99	226.85	231.43	229.23	72
2025-11-24	223.01	229.24	223.01	228.31	226.14	973
2025-11-21	221.04	228.44	221.00	225.98	223.83	1,248
2025-11-19	220.97	223.13	220.97	222.79	220.67	1,481
2025-11-18	222.25	222.25	219.05	219.05	216.97	498
2025-11-17	222.20	222.20	220.05	220.05	217.96	1,796
2025-11-14	222.82	222.82	221.06	222.20	220.09	2,327
2025-11-13	225.22	225.22	224.54	224.54	222.40	199
2025-11-12	222.41	236.48	222.41	224.80	222.66	3,321
2025-11-11	221.00	223.46	219.01	222.41	219.63	556
2025-11-10	218.75	223.52	218.01	221.98	219.21	328
2025-11-07	217.96	219.10	217.96	218.69	215.96	1,051
2025-11-06	220.00	220.00	217.96	217.96	215.24	2,561
2025-11-05	216.37	220.44	215.00	220.44	217.69	3,950
2025-11-04	220.85	220.85	215.00	216.37	213.67	445
2025-11-03	223.96	223.96	220.85	220.85	218.09	25
2025-10-31	223.46	224.31	223.46	223.96	221.16	85

← NewerPage 4 of 21 · 1,252 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.