3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	211.23	211.23	206.32	207.99	204.11	116
2025-05-13	209.98	212.48	209.98	211.77	207.82	238
2025-05-12	204.99	214.31	204.99	213.19	209.21	402
2025-05-09	198.09	201.03	197.60	200.55	196.81	28
2025-05-08	198.09	201.60	198.09	201.60	197.84	262
2025-05-07	193.99	200.00	193.99	199.35	195.63	49
2025-05-06	197.70	199.43	197.53	197.95	194.26	98
2025-05-05	203.08	203.08	197.22	200.40	196.66	352
2025-05-02	194.64	203.08	194.64	203.08	199.29	25,890
2025-04-30	192.50	195.22	191.75	194.64	191.01	370
2025-04-29	193.65	195.07	193.18	194.79	191.16	62
2025-04-28	195.02	195.25	193.00	194.46	190.83	204
2025-04-25	197.98	197.98	195.20	195.20	191.56	169
2025-04-24	196.25	198.12	195.60	198.00	194.31	308
2025-04-23	198.43	200.44	193.54	193.80	190.19	215
2025-04-22	192.09	196.35	188.71	194.95	191.31	1,237
2025-04-17	194.20	194.20	190.02	190.18	186.63	93
2025-04-16	201.85	201.85	191.01	191.20	187.63	570
2025-04-15	195.80	201.81	195.80	199.85	196.12	126
2025-04-14	195.43	201.11	195.43	200.05	196.32	231
2025-04-11	194.51	200.01	194.50	199.42	195.70	352
2025-04-10	196.53	199.70	192.62	194.51	190.88	179
2025-04-09	193.00	202.10	188.30	201.68	197.92	314
2025-04-08	196.00	198.50	188.27	188.27	184.76	386
2025-04-07	182.66	191.40	180.00	188.05	184.54	675
2025-04-04	195.21	195.21	185.31	186.39	182.91	528
2025-04-03	203.99	203.99	194.75	196.73	193.06	488
2025-04-02	209.45	210.04	208.12	210.04	206.12	42
2025-04-01	211.78	211.78	208.71	209.45	205.54	137
2025-03-31	210.10	210.10	204.95	209.68	205.77	371
2025-03-28	216.78	216.78	207.85	208.01	204.13	106
2025-03-27	220.18	220.18	212.70	214.63	210.63	1,027
2025-03-26	220.58	220.58	218.28	218.28	214.21	134
2025-03-25	216.14	219.46	216.14	218.51	214.44	26
2025-03-24	214.65	220.56	214.65	220.56	216.45	353
2025-03-21	213.47	215.32	213.08	214.65	210.65	41
2025-03-20	214.90	217.94	214.52	214.52	210.52	53
2025-03-19	212.43	216.72	212.43	216.34	212.31	109
2025-03-18	217.64	217.64	213.92	214.07	210.08	486
2025-03-17	215.67	219.00	214.47	218.07	214.00	1,166
2025-03-14	213.56	215.96	212.41	215.67	211.65	1,038
2025-03-13	220.51	220.51	212.47	212.47	208.51	480
2025-03-12	216.00	219.38	214.80	218.32	214.25	749
2025-03-11	215.93	216.95	213.31	216.01	211.98	100
2025-03-10	210.05	216.06	208.15	215.93	211.90	898
2025-03-07	211.50	211.55	204.10	211.35	207.41	276
2025-03-06	211.93	213.05	209.71	211.93	207.98	350
2025-03-05	227.84	227.84	211.93	212.76	208.79	393
2025-02-28	217.01	227.93	217.01	227.85	223.60	1,188
2025-02-27	210.01	222.05	210.01	219.20	215.11	128
2025-02-26	206.97	214.90	206.97	214.90	210.89	121
2025-02-25	210.51	212.03	209.87	211.20	207.26	78
2025-02-24	210.60	210.60	207.54	210.57	206.64	63
2025-02-21	211.27	214.44	207.13	208.51	204.62	60
2025-02-20	214.91	214.91	211.10	211.27	207.33	205
2025-02-19	211.84	215.03	211.70	214.91	210.90	91
2025-02-18	211.72	212.65	211.25	212.08	208.13	582
2025-02-17	210.69	212.29	204.00	209.52	205.61	742
2025-02-14	211.88	213.79	211.88	212.80	208.83	26
2025-02-13	215.41	215.41	212.63	215.00	210.99	592

← NewerPage 7 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.