3M Co BDR

MMMC34
🏛️ brazil →
208.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 145.97 149.91 144.58 147.36 0.0M
2022-12-28 149.13 149.17 145.59 145.97 0.0M
2022-12-27 149.70 149.70 147.39 149.13 0.0M
2022-12-26 145.75 148.67 145.75 148.67 0.0M
2022-12-23 146.99 148.75 143.71 145.75 0.0M
2022-12-22 153.59 153.59 144.94 146.99 0.0M
2022-12-21 147.80 150.98 147.32 150.41 0.0M
2022-12-20 152.66 152.85 147.75 147.85 0.0M
2022-12-19 151.98 153.53 150.74 151.20 0.0M
2022-12-16 164.83 164.83 148.66 150.37 0.0M
2022-12-15 159.21 159.21 151.49 151.72 0.0M
2022-12-14 158.65 166.88 155.67 156.99 0.0M
2022-12-13 158.44 159.40 157.00 157.69 0.0M
2022-12-12 154.95 158.24 154.95 156.55 0.0M
2022-12-09 156.59 156.59 154.84 154.95 0.0M
2022-12-08 155.77 157.82 152.99 153.81 0.0M
2022-12-07 152.64 155.22 151.13 154.36 0.0M
2022-12-06 155.46 155.46 151.70 152.64 0.0M
2022-12-05 161.09 161.09 153.18 155.46 0.0M
2022-12-02 159.20 159.20 150.79 155.15 0.0M
2022-12-01 153.36 159.21 152.48 159.21 0.0M
2022-11-30 157.94 157.94 149.66 153.36 0.0M
2022-11-29 156.40 156.67 154.53 155.62 0.0M
2022-11-28 162.03 162.03 156.37 156.37 0.0M
2022-11-25 159.21 163.65 159.21 162.72 0.0M
2022-11-24 160.76 160.76 158.81 158.81 0.0M
2022-11-23 162.72 163.04 160.59 160.76 0.0M
2022-11-22 159.22 161.56 158.59 160.89 0.0M
2022-11-21 159.21 159.21 155.77 158.88 0.0M
2022-11-18 160.38 161.07 157.90 159.21 0.0M
2022-11-17 174.46 178.65 161.02 161.72 0.0M
2022-11-16 169.24 176.73 165.09 169.75 0.0M
2022-11-14 165.22 169.24 162.74 169.24 0.0M
2022-11-11 156.77 165.94 156.77 165.22 0.0M
2022-11-10 152.29 162.15 152.29 161.86 0.0M
2022-11-09 151.18 152.43 149.48 150.28 0.0M
2022-11-08 150.70 152.13 149.66 151.18 0.0M
2022-11-07 148.38 150.72 147.20 150.70 0.0M
2022-11-04 146.32 147.40 144.83 146.03 0.0M
2022-11-03 150.24 150.24 145.97 147.40 0.0M
2022-11-01 153.85 154.28 148.62 150.24 0.0M
2022-10-31 156.68 156.68 151.56 152.02 0.0M
2022-10-28 152.59 157.07 152.59 156.68 0.0M
2022-10-27 140.91 154.30 140.91 152.59 0.0M
2022-10-26 146.89 155.72 146.89 155.72 0.0M
2022-10-25 146.22 146.84 141.12 146.16 0.0M
2022-10-24 141.84 146.63 141.84 146.22 0.0M
2022-10-21 138.19 140.68 138.19 140.02 0.0M
2022-10-20 140.90 141.38 137.50 137.50 0.0M
2022-10-19 141.94 143.62 139.78 140.90 0.0M
2022-10-18 140.73 143.06 140.73 141.66 0.0M
2022-10-17 141.66 141.84 139.39 140.73 0.0M
2022-10-14 140.91 141.66 139.73 141.66 0.0M
2022-10-13 133.42 141.37 133.15 140.99 0.0M
2022-10-11 133.44 134.47 132.10 132.24 0.0M
2022-10-10 130.79 132.47 130.55 132.47 0.0M
2022-10-07 133.70 135.85 130.59 130.59 0.0M
2022-10-06 140.54 140.54 133.72 135.03 0.0M
2022-10-05 138.91 140.26 138.25 139.63 0.0M
2022-10-04 137.37 139.70 136.62 138.90 0.0M
2022-10-03 139.04 139.04 135.37 137.37 0.0M
2022-09-30 142.68 142.68 139.31 139.54 0.0M
2022-09-29 143.26 143.26 140.99 140.99 0.0M
2022-09-28 142.08 143.26 140.37 143.26 0.0M
2022-09-27 142.49 142.50 139.92 141.09 0.0M
2022-09-26 139.14 142.50 139.14 142.50 0.0M
2022-09-23 138.11 138.98 136.79 138.41 0.0M
2022-09-22 139.09 139.09 136.24 138.24 0.0M
2022-09-21 140.27 142.59 138.95 139.09 0.0M
2022-09-20 142.56 142.56 138.39 140.09 0.0M
2022-09-19 142.87 143.71 138.96 140.60 0.0M
2022-09-16 142.02 147.44 140.91 142.87 0.0M
2022-09-15 141.03 144.73 139.98 142.03 0.0M
2022-09-14 146.29 146.29 141.03 141.03 0.0M
2022-09-13 147.56 148.88 146.29 146.29 0.0M
2022-09-12 147.24 153.97 146.89 147.56 0.0M
2022-09-09 144.55 148.38 144.55 147.25 0.0M
2022-09-08 143.71 145.80 142.51 144.55 0.0M
2022-09-06 167.03 169.05 141.84 143.09 0.0M
2022-09-05 176.28 176.74 164.24 168.81 0.0M
2022-09-02 158.63 176.37 156.68 176.34 0.0M
2022-09-01 150.99 163.30 150.99 162.37 0.0M
2022-08-31 152.12 159.57 151.18 157.66 0.0M
2022-08-30 149.78 153.97 146.98 151.38 0.0M
2022-08-29 163.77 163.77 148.38 157.71 0.0M
2022-08-26 163.32 177.29 163.32 163.77 0.0M
2022-08-25 177.29 177.29 162.37 163.31 0.0M
2022-08-24 168.02 177.30 163.46 167.98 0.0M
2022-08-23 169.09 169.17 167.78 168.80 0.0M
2022-08-22 175.32 175.32 169.57 171.00 0.0M
2022-08-19 174.88 175.80 173.80 175.32 0.0M
2022-08-18 179.19 179.19 175.42 176.07 0.0M
2022-08-17 179.43 179.97 177.01 177.27 0.0M
2022-08-16 179.36 180.57 178.13 179.43 0.0M
2022-08-15 180.60 180.60 178.08 179.36 0.0M
2022-08-12 179.16 179.36 177.71 178.85 0.0M
2022-08-11 175.78 180.43 175.78 179.72 0.0M
2022-08-10 176.89 176.89 175.16 176.15 0.0M
2022-08-09 181.33 181.33 175.12 176.54 0.0M
2022-08-08 177.58 178.83 176.01 176.36 0.0M
2022-08-05 179.07 180.36 177.40 177.59 0.0M
2022-08-04 176.88 179.07 174.80 179.07 0.0M
2022-08-03 174.69 176.88 174.38 176.88 0.0M
2022-08-02 172.62 175.34 172.33 174.69 0.0M
2022-08-01 170.37 173.53 170.37 172.33 0.0M
2022-07-29 169.30 173.10 168.75 172.43 0.0M
2022-07-28 169.09 170.18 168.29 169.30 0.0M
2022-07-27 177.07 177.07 169.53 169.53 0.0M
2022-07-26 175.95 181.20 172.34 174.60 0.0M
2022-07-25 171.32 171.32 167.13 167.14 0.0M
2022-07-22 171.45 172.06 169.67 172.06 0.0M
2022-07-21 169.23 171.45 168.58 171.45 0.0M
2022-07-20 165.86 169.24 165.86 169.24 0.0M
2022-07-19 159.97 165.86 159.97 165.86 0.0M
2022-07-18 164.57 164.57 161.05 161.86 0.0M
2022-07-15 163.28 163.28 161.97 162.82 0.0M
2022-07-14 160.94 161.85 160.03 161.56 0.0M
2022-07-13 164.12 164.12 160.58 161.42 0.0M
2022-07-12 160.93 166.02 160.93 164.12 0.0M
2022-07-11 159.06 162.22 159.06 160.93 0.0M
2022-07-08 160.45 160.45 157.38 157.38 0.0M
2022-07-07 160.90 161.89 159.05 160.45 0.0M
2022-07-06 163.21 164.13 163.21 164.04 0.0M
2022-07-05 158.17 161.78 157.32 161.34 0.0M
2022-07-04 159.04 159.73 157.13 157.18 0.0M
2022-07-01 161.75 161.75 156.82 159.04 0.0M
2022-06-30 159.04 159.04 156.03 157.32 0.0M
2022-06-29 159.97 159.97 156.18 156.18 0.0M
2022-06-28 162.54 162.54 160.30 160.30 0.0M
2022-06-27 163.39 163.39 160.80 160.80 0.0M
2022-06-24 158.11 164.09 158.11 163.46 0.0M
2022-06-23 157.18 158.11 155.42 158.11 0.0M
2022-06-22 155.00 157.56 154.07 157.56 0.0M
2022-06-21 156.85 159.38 154.63 155.00 0.0M
2022-06-20 157.52 158.00 154.05 157.66 0.0M
2022-06-17 157.95 158.27 154.39 156.68 0.0M
2022-06-15 161.75 162.70 157.78 157.95 0.0M
2022-06-14 163.96 164.70 160.42 161.75 0.0M
2022-06-13 159.60 162.76 159.10 161.71 0.0M
2022-06-10 166.37 166.37 159.60 159.60 0.0M
2022-06-09 165.24 167.36 165.24 166.38 0.0M
2022-06-08 166.66 166.66 163.87 165.23 0.0M
2022-06-07 164.62 166.66 164.06 166.66 0.0M
2022-06-06 163.33 163.69 162.55 163.10 0.0M
2022-06-03 163.57 163.91 161.32 161.32 0.0M
2022-06-02 164.16 165.37 161.65 165.37 0.0M
2022-06-01 164.95 164.95 161.42 163.86 0.0M
2022-05-31 166.18 166.18 159.71 164.95 0.0M
2022-05-30 164.43 166.27 164.32 166.14 0.0M
2022-05-27 164.66 165.27 163.41 164.43 0.0M
2022-05-26 164.62 166.02 162.37 163.03 0.0M
2022-05-25 164.10 164.10 161.74 162.09 0.0M
2022-05-24 161.54 162.94 157.82 162.94 0.0M
2022-05-23 162.59 162.59 160.61 160.61 0.0M
2022-05-20 168.61 168.61 159.82 162.20 0.0M
2022-05-19 168.44 168.61 164.94 168.49 0.0M
2022-05-18 175.14 175.31 171.98 173.21 0.0M
2022-05-17 174.35 174.35 172.60 173.45 0.0M
2022-05-16 173.74 182.72 171.55 174.79 0.0M
2022-05-13 177.94 177.94 172.83 173.74 0.0M
2022-05-12 176.71 176.71 173.29 176.16 0.0M
2022-05-11 182.00 182.00 173.14 174.96 0.0M
2022-05-10 184.98 184.98 176.08 176.73 0.0M
2022-05-09 173.73 182.45 173.73 180.05 0.0M
2022-05-06 174.93 174.93 172.65 172.97 0.0M
2022-05-05 174.96 177.06 172.86 172.86 0.0M
2022-05-04 171.37 174.50 171.37 173.95 0.0M
2022-05-03 170.07 171.03 168.94 168.94 0.0M
2022-05-02 168.41 170.58 167.40 170.07 0.0M
2022-04-29 166.42 168.42 164.35 164.35 0.0M
2022-04-28 167.74 168.99 166.57 166.57 0.0M
2022-04-27 167.48 167.90 165.43 165.59 0.0M
2022-04-26 167.95 169.07 164.78 166.90 0.0M
2022-04-25 167.07 168.24 165.40 167.95 0.0M
2022-04-22 162.43 167.91 162.43 167.07 0.0M
2022-04-20 164.28 164.28 161.59 162.22 0.0M
2022-04-19 157.63 163.15 157.63 163.15 0.0M
2022-04-18 164.39 164.39 157.63 157.63 0.0M
2022-04-14 163.11 163.11 160.31 160.31 0.0M
2022-04-13 160.39 162.99 160.39 161.51 0.0M
2022-04-12 162.63 163.78 160.94 161.19 0.0M
2022-04-11 163.17 166.40 163.17 163.73 0.0M
2022-04-08 167.07 167.24 163.19 163.19 0.0M
2022-04-07 166.79 166.79 163.13 165.27 0.0M
2022-04-06 160.94 164.70 160.94 164.70 0.0M
2022-04-05 161.54 163.15 160.63 160.94 0.0M
2022-04-04 161.27 161.31 156.77 159.62 0.0M
2022-04-01 164.94 164.94 160.49 161.23 0.0M
2022-03-31 167.53 167.53 163.82 164.95 0.0M
2022-03-30 167.73 169.85 166.73 168.24 0.0M
2022-03-29 165.95 168.24 165.95 167.74 0.0M
2022-03-28 167.26 167.26 164.19 165.09 0.0M
2022-03-25 166.73 168.09 165.19 166.14 0.0M
2022-03-24 166.23 167.24 164.77 167.11 0.0M
2022-03-23 171.41 171.91 166.06 166.23 0.0M
2022-03-22 171.08 171.76 169.91 170.98 0.0M
2022-03-21 170.49 172.37 169.43 169.43 0.0M
2022-03-18 173.63 173.63 169.02 170.48 0.0M
2022-03-17 170.98 173.05 170.50 173.05 0.0M
2022-03-16 172.64 174.03 170.55 170.98 0.0M
2022-03-15 172.23 172.92 170.15 172.28 0.0M
2022-03-14 166.90 171.08 166.90 170.34 0.0M
2022-03-11 169.39 169.39 165.55 165.55 0.0M
2022-03-10 171.33 171.38 167.01 167.98 0.0M
2022-03-09 182.20 182.20 170.34 170.34 0.0M
2022-03-08 168.24 174.69 168.24 170.59 0.0M
2022-03-07 171.24 173.18 168.43 169.42 0.0M
2022-03-04 172.34 174.76 171.47 171.47 0.0M
2022-03-03 171.72 175.29 171.24 172.09 0.0M
2022-03-02 182.22 182.22 173.88 173.88 0.0M
2022-02-25 173.25 181.58 171.91 178.70 0.0M
2022-02-24 166.53 171.08 166.53 169.55 0.0M
2022-02-23 173.17 173.17 166.52 166.52 0.0M
2022-02-22 177.53 182.22 171.71 173.17 0.0M
2022-02-21 181.58 181.58 174.05 176.26 0.0M
2022-02-18 173.55 181.58 172.32 181.58 0.0M
2022-02-17 185.13 185.13 178.58 178.58 0.0M
2022-02-16 187.17 189.01 184.95 186.34 0.0M
2022-02-15 191.11 191.68 186.26 186.26 0.0M
2022-02-14 203.28 203.28 197.42 200.17 0.0M
2022-02-11 203.77 205.24 202.14 205.24 0.0M
2022-02-10 208.34 209.41 202.94 203.47 0.0M
2022-02-09 208.10 212.04 207.52 207.52 0.0M
2022-02-08 206.08 208.95 205.23 206.81 0.0M
2022-02-07 208.27 208.78 206.08 206.08 0.0M
2022-02-04 213.98 215.05 207.59 208.27 0.0M
2022-02-03 222.71 222.71 211.16 211.16 0.0M
2022-02-02 216.71 217.41 213.35 213.35 0.0M
2022-02-01 215.44 215.49 212.33 215.49 0.0M
2022-01-31 213.98 215.42 211.00 215.42 0.0M
2022-01-28 223.71 223.71 211.36 214.26 0.0M
2022-01-27 222.86 226.86 220.58 224.13 0.0M
2022-01-26 230.59 231.10 223.23 223.78 0.0M
2022-01-25 235.06 235.06 224.77 228.62 0.0M
2022-01-24 232.04 232.04 226.61 229.24 0.0M
2022-01-21 231.02 232.03 228.57 229.92 0.0M
2022-01-20 237.12 237.17 229.81 229.81 0.0M
2022-01-19 242.17 242.17 237.12 237.12 0.0M
2022-01-18 241.22 242.17 237.17 242.17 0.0M
2022-01-17 241.22 241.22 238.09 241.05 0.0M
2022-01-14 243.40 243.40 239.70 240.97 0.0M
2022-01-13 241.46 243.17 240.54 243.16 0.0M
2022-01-12 242.91 243.12 240.11 241.08 0.0M
2022-01-11 244.75 244.75 241.22 242.91 0.0M
2022-01-10 246.02 249.00 244.37 245.11 0.0M
2022-01-07 246.57 246.57 244.37 246.02 0.0M
2022-01-06 248.06 249.72 246.41 246.84 0.0M
2022-01-05 248.36 251.02 244.54 250.69 0.0M
2022-01-04 244.93 250.09 244.93 248.36 0.0M
2022-01-03 242.04 244.93 242.04 244.93 0.0M