3M Co BDR

MMMC34
🏛️ brazil →
212.10
Last Update: 2025-10-03
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
2023-12-28 127.73 130.65 127.73 129.29 0.0M
2023-12-27 127.70 128.59 127.12 128.09 0.0M
2023-12-26 128.87 128.87 125.70 127.70 0.0M
2023-12-22 125.90 127.31 125.41 126.52 0.0M
2023-12-21 124.82 125.50 123.96 124.85 0.0M
2023-12-20 126.09 126.83 124.89 124.89 0.0M
2023-12-19 127.16 127.16 125.80 126.36 0.0M
2023-12-18 128.58 129.59 126.87 127.16 0.0M
2023-12-15 127.81 129.48 127.57 128.60 0.0M
2023-12-14 124.50 128.63 124.50 127.81 0.0M
2023-12-13 124.63 124.90 121.85 124.37 0.0M
2023-12-12 124.44 124.85 123.96 124.59 0.0M
2023-12-11 124.92 125.97 123.87 124.43 0.0M
2023-12-08 123.70 125.74 123.20 124.23 0.0M
2023-12-07 120.51 123.89 120.51 123.71 0.0M
2023-12-06 122.61 123.93 121.98 122.98 0.0M
2023-12-05 125.00 125.00 122.60 122.60 0.0M
2023-12-04 119.11 125.39 119.11 125.02 0.0M
2023-12-01 118.09 119.45 117.94 119.10 0.0M
2023-11-30 118.68 120.53 118.68 118.85 0.0M
2023-11-29 118.09 118.53 117.31 117.47 0.0M
2023-11-28 116.46 118.09 115.55 118.09 0.0M
2023-11-27 116.20 116.46 113.60 116.46 0.0M
2023-11-24 114.38 114.77 113.72 114.77 0.0M
2023-11-23 114.28 116.64 114.28 114.38 0.0M
2023-11-22 112.44 114.35 112.43 114.28 0.0M
2023-11-21 112.78 113.04 111.73 112.45 0.0M
2023-11-20 116.58 116.58 112.19 112.78 0.0M
2023-11-17 113.91 115.23 113.46 114.33 0.0M
2023-11-16 113.16 113.84 108.34 113.72 0.0M
2023-11-14 109.48 111.87 109.48 111.47 0.0M
2023-11-13 110.50 110.91 109.48 109.48 0.0M
2023-11-10 109.51 110.16 109.19 110.04 0.0M
2023-11-09 109.10 110.18 109.10 109.54 0.0M
2023-11-08 110.61 110.61 108.08 109.10 0.0M
2023-11-07 110.60 110.60 109.03 109.19 0.0M
2023-11-06 112.59 112.59 109.90 110.61 0.0M
2023-11-03 109.72 111.85 109.61 111.18 0.0M
2023-11-01 110.98 110.98 108.03 108.75 0.0M
2023-10-31 108.59 111.51 108.59 110.98 0.0M
2023-10-30 105.94 109.16 105.94 108.59 0.0M
2023-10-27 106.69 106.69 105.04 105.59 0.0M
2023-10-26 108.05 109.11 106.69 106.69 0.0M
2023-10-25 108.94 108.94 107.53 108.13 0.0M
2023-10-24 106.15 109.42 106.15 108.94 0.0M
2023-10-23 105.19 105.19 103.64 103.64 0.0M
2023-10-20 107.29 107.29 105.18 105.19 0.0M
2023-10-19 107.00 108.05 106.19 106.42 0.0M
2023-10-18 109.86 109.86 107.69 107.69 0.0M
2023-10-17 109.03 110.05 109.03 109.86 0.0M
2023-10-16 108.94 109.73 108.55 109.53 0.0M
2023-10-13 110.97 110.97 108.46 108.80 0.0M
2023-10-11 110.45 110.46 109.76 109.90 0.0M
2023-10-10 109.79 111.34 109.79 110.45 0.0M
2023-10-09 110.15 110.60 109.75 109.79 0.0M
2023-10-06 109.96 110.78 108.91 110.15 0.0M
2023-10-05 109.41 109.96 108.46 109.96 0.0M
2023-10-04 110.49 110.60 108.56 109.41 0.0M
2023-10-03 110.49 110.56 109.52 110.56 0.0M
2023-10-02 113.39 114.57 109.52 110.46 0.0M
2023-09-29 113.33 113.88 113.24 113.39 0.0M
2023-09-28 114.06 114.06 113.14 113.71 0.0M
2023-09-27 113.59 114.61 113.45 113.45 0.0M
2023-09-26 113.62 113.91 112.93 113.32 0.0M
2023-09-25 115.63 116.36 112.43 113.62 0.0M
2023-09-22 116.28 116.28 115.04 115.63 0.0M
2023-09-21 116.33 117.18 116.28 116.28 0.0M
2023-09-20 117.76 117.99 116.62 116.62 0.0M
2023-09-19 118.54 118.56 117.33 117.76 0.0M
2023-09-18 118.91 119.24 117.25 118.59 0.0M
2023-09-15 121.08 121.08 118.35 118.92 0.0M
2023-09-14 119.84 121.58 119.68 120.27 0.0M
2023-09-13 126.89 126.89 119.33 119.84 0.0M
2023-09-12 129.21 129.83 128.22 128.33 0.0M
2023-09-11 127.76 128.70 127.63 128.62 0.0M
2023-09-09 132.27 132.27 132.27 132.27 0.0M
2023-09-08 128.19 128.19 126.70 127.63 0.0M
2023-09-06 129.20 129.20 126.60 128.19 0.0M
2023-09-05 125.75 129.84 125.54 129.21 0.0M
2023-09-04 126.74 127.99 124.48 125.75 0.0M
2023-09-02 131.34 131.34 131.34 131.34 0.0M
2023-09-01 127.91 128.20 126.67 126.74 0.0M
2023-08-31 122.59 128.75 122.59 127.91 0.0M
2023-08-30 123.90 125.19 121.59 122.59 0.0M
2023-08-29 122.24 125.44 122.24 123.90 0.0M
2023-08-28 122.55 123.44 121.22 122.24 0.0M
2023-08-25 116.62 117.65 115.33 116.28 0.0M
2023-08-24 116.62 118.03 116.03 116.62 0.0M
2023-08-23 117.01 117.01 115.56 116.86 0.0M
2023-08-22 119.36 121.34 116.28 117.00 0.0M
2023-08-21 119.18 120.21 118.51 119.36 0.0M
2023-08-18 121.85 124.00 115.80 119.17 0.0M
2023-08-17 119.40 121.79 119.20 121.11 0.0M
2023-08-16 120.40 120.87 119.64 120.00 0.0M
2023-08-15 123.59 123.59 120.10 120.44 0.0M
2023-08-14 123.51 123.59 121.91 123.59 0.0M
2023-08-11 123.21 123.51 120.68 123.51 0.0M
2023-08-10 121.10 122.26 119.91 120.68 0.0M
2023-08-09 121.55 122.48 121.20 121.20 0.0M
2023-08-08 123.05 123.05 120.29 121.55 0.0M
2023-08-07 123.42 124.17 123.04 123.05 0.0M
2023-08-04 125.14 125.14 122.26 122.26 0.0M
2023-08-03 125.05 126.18 125.05 125.28 0.0M
2023-08-02 126.76 126.76 124.09 125.05 0.0M
2023-08-01 126.57 128.99 126.33 126.76 0.0M
2023-07-31 126.92 127.03 125.70 125.77 0.0M
2023-07-28 127.21 128.87 125.21 126.46 0.0M
2023-07-27 124.92 127.22 124.92 127.21 0.0M
2023-07-26 123.42 127.61 123.42 127.61 0.0M
2023-07-25 121.30 125.21 119.87 123.74 0.0M
2023-07-24 119.29 119.39 117.63 117.63 0.0M
2023-07-21 119.01 119.05 118.24 119.05 0.0M
2023-07-20 118.74 120.06 116.77 119.30 0.0M
2023-07-19 116.62 118.75 115.97 118.39 0.0M
2023-07-18 116.79 118.48 116.79 117.73 0.0M
2023-07-17 115.58 118.44 115.58 116.79 0.0M
2023-07-14 117.63 118.44 116.53 116.98 0.0M
2023-07-13 117.52 117.63 116.90 117.63 0.0M
2023-07-12 119.19 119.39 116.82 117.52 0.0M
2023-07-11 114.97 118.17 114.97 118.15 0.0M
2023-07-10 114.63 114.63 112.85 113.29 0.0M
2023-07-07 113.49 114.97 112.99 112.99 0.0M
2023-07-06 114.05 115.30 112.13 113.50 0.0M
2023-07-05 117.28 117.37 114.62 114.62 0.0M
2023-07-04 115.57 117.29 115.38 117.29 0.0M
2023-07-03 114.27 116.38 113.93 115.31 0.0M
2023-06-30 114.82 115.57 114.11 114.27 0.0M
2023-06-29 113.67 115.48 113.67 114.82 0.0M
2023-06-28 112.78 114.70 112.78 113.67 0.0M
2023-06-27 114.38 114.62 112.47 112.78 0.0M
2023-06-26 115.09 115.09 113.66 114.38 0.0M
2023-06-23 117.30 119.12 113.63 115.06 0.0M
2023-06-22 116.05 116.05 113.64 114.18 0.0M
2023-06-21 118.22 118.22 115.09 115.92 0.0M
2023-06-20 120.81 120.82 115.71 119.39 0.0M
2023-06-19 120.52 121.60 120.16 120.81 0.0M
2023-06-16 121.54 121.54 119.01 120.52 0.0M
2023-06-15 119.39 119.39 117.01 119.39 0.0M
2023-06-14 117.40 119.62 116.72 116.72 0.0M
2023-06-13 117.77 119.45 117.01 118.37 0.0M
2023-06-12 117.28 119.27 117.12 117.77 0.0M
2023-06-09 118.44 123.69 114.70 116.19 0.0M
2023-06-07 117.00 118.91 114.70 118.91 0.0M
2023-06-06 116.04 117.12 114.16 114.70 0.0M
2023-06-05 121.02 121.02 115.34 116.04 0.0M
2023-06-02 112.88 123.21 112.88 121.03 0.0M
2023-06-01 111.84 113.52 111.38 112.88 0.0M
2023-05-31 116.07 116.45 113.33 113.33 0.0M
2023-05-30 117.11 117.11 115.04 115.83 0.0M
2023-05-29 115.07 117.09 115.07 117.09 0.0M
2023-05-26 116.72 117.83 115.07 115.07 0.0M
2023-05-25 116.52 116.81 114.28 116.59 0.0M
2023-05-24 118.91 119.39 115.09 115.22 0.0M
2023-05-23 120.92 121.78 119.77 119.77 0.0M
2023-05-22 120.80 120.93 116.96 120.82 0.0M
2023-05-19 118.63 122.26 117.72 122.26 0.0M
2023-05-18 117.96 118.35 116.45 118.35 0.0M
2023-05-17 114.38 116.74 114.11 116.74 0.0M
2023-05-16 115.80 116.46 113.67 113.67 0.2M
2023-05-15 116.60 117.07 115.61 116.18 0.0M
2023-05-12 119.00 119.00 115.75 116.60 0.0M
2023-05-11 118.15 118.62 117.03 117.85 0.0M
2023-05-10 118.16 118.70 116.74 117.83 0.0M
2023-05-09 121.09 121.09 118.17 118.87 0.0M
2023-05-08 122.08 122.31 119.59 120.97 0.0M
2023-05-06 128.00 128.00 128.00 128.00 0.0M
2023-05-05 121.19 122.08 119.16 122.08 0.0M
2023-05-04 121.41 121.41 119.82 120.00 0.0M
2023-05-03 123.54 123.54 121.40 121.40 0.0M
2023-05-02 127.60 127.60 122.26 122.26 0.0M
2023-04-28 123.72 127.61 123.72 127.61 0.0M
2023-04-27 122.93 124.24 122.41 123.72 0.0M
2023-04-26 125.72 125.86 122.89 122.93 0.0M
2023-04-25 125.25 128.44 124.78 125.50 0.0M
2023-04-24 126.90 126.90 124.56 124.82 0.0M
2023-04-20 125.57 126.22 124.40 124.40 0.0M
2023-04-19 124.85 127.43 124.78 127.21 0.0M
2023-04-18 125.50 126.65 124.53 124.64 0.0M
2023-04-17 123.83 125.34 123.45 124.53 0.0M
2023-04-14 123.83 125.11 122.32 122.61 0.0M
2023-04-13 124.20 124.20 121.00 123.73 0.0M
2023-04-12 122.44 123.83 121.00 121.81 0.0M
2023-04-11 123.62 123.92 121.40 123.79 0.0M
2023-04-10 121.56 123.67 121.56 122.76 0.0M
2023-04-06 122.89 122.99 121.61 121.61 0.0M
2023-04-05 123.02 123.02 121.37 122.88 0.0M
2023-04-04 125.18 126.33 122.75 123.19 0.0M
2023-04-03 127.60 127.60 124.82 124.82 0.0M
2023-03-31 126.60 126.60 123.91 125.07 0.0M
2023-03-30 127.27 127.27 123.96 124.12 0.0M
2023-03-29 127.60 127.60 124.03 124.78 0.0M
2023-03-28 125.59 125.59 123.70 124.36 0.0M
2023-03-27 125.28 126.48 124.55 124.99 0.0M
2023-03-24 127.61 127.61 124.78 125.32 0.0M
2023-03-23 125.91 128.38 125.86 126.34 0.0M
2023-03-22 129.53 130.68 125.86 125.86 0.0M
2023-03-21 131.39 131.44 128.18 129.55 0.0M
2023-03-20 128.28 129.41 128.16 129.41 0.0M
2023-03-17 129.15 129.15 127.36 127.36 0.0M
2023-03-16 128.08 129.78 127.01 129.15 0.0M
2023-03-15 127.14 128.60 125.75 128.08 0.0M
2023-03-14 131.99 131.99 126.20 127.14 0.0M
2023-03-13 129.22 129.98 127.50 129.66 0.0M
2023-03-10 129.31 134.23 128.04 128.04 0.0M
2023-03-09 130.26 131.63 129.26 129.31 0.0M
2023-03-08 131.55 131.55 128.63 130.27 0.0M
2023-03-07 134.13 134.19 131.55 131.55 0.0M
2023-03-06 137.53 138.16 134.13 134.13 0.0M
2023-03-03 136.05 137.89 135.53 137.53 0.0M
2023-03-02 140.74 140.74 132.72 136.05 0.0M
2023-03-01 133.60 137.63 133.40 135.04 0.0M
2023-02-28 133.93 134.72 132.45 133.60 0.0M
2023-02-27 134.97 135.64 132.93 133.93 0.0M
2023-02-24 132.87 133.40 131.44 132.32 0.0M
2023-02-23 132.35 133.93 131.35 132.43 0.0M
2023-02-22 137.05 137.05 132.22 132.22 0.0M
2023-02-17 138.58 142.63 136.35 142.63 0.0M
2023-02-16 145.99 145.99 137.61 138.72 0.0M
2023-02-15 138.54 145.16 134.21 139.37 0.0M
2023-02-14 139.64 140.48 136.97 138.55 0.0M
2023-02-13 139.41 140.31 138.37 139.64 0.0M
2023-02-10 139.32 140.37 138.61 139.41 0.0M
2023-02-09 140.95 143.58 139.32 139.32 0.0M
2023-02-08 142.00 143.70 139.55 139.55 0.0M
2023-02-07 141.19 142.00 140.20 142.00 0.0M
2023-02-06 140.89 142.84 140.48 140.48 0.1M
2023-02-03 142.06 142.82 140.69 140.90 0.0M
2023-02-02 137.57 142.06 134.73 142.06 0.0M
2023-02-01 136.34 137.95 135.48 137.66 0.0M
2023-01-31 138.33 138.33 134.11 136.34 0.0M
2023-01-30 138.61 138.61 134.71 138.42 0.0M
2023-01-27 135.80 138.61 134.86 138.61 0.0M
2023-01-26 135.16 135.80 133.42 134.49 0.0M
2023-01-25 138.50 144.18 134.38 134.86 0.0M
2023-01-24 145.90 145.90 138.50 138.50 0.0M
2023-01-23 145.91 150.59 145.91 149.05 0.0M
2023-01-20 146.62 146.62 142.84 145.90 0.0M
2023-01-19 148.97 148.97 144.04 144.04 0.0M
2023-01-18 151.69 151.83 147.98 148.97 0.0M
2023-01-17 156.39 156.69 151.55 151.69 0.0M
2023-01-16 154.69 158.24 154.69 157.81 0.0M
2023-01-13 156.14 156.14 153.01 154.69 0.0M
2023-01-12 155.64 156.94 153.49 154.29 0.0M
2023-01-11 155.74 157.62 155.40 156.40 0.0M
2023-01-10 156.78 159.21 155.04 155.74 0.0M
2023-01-09 154.53 159.68 154.53 156.79 0.0M
2023-01-06 154.84 155.46 153.41 154.53 0.0M
2023-01-05 157.87 158.52 153.78 154.04 0.0M
2023-01-04 159.21 163.90 156.71 159.21 0.0M
2023-01-03 151.20 156.71 151.20 156.71 0.0M
2023-01-02 155.06 155.06 148.97 151.20 0.0M