International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,087.05
+4.05 (0.37%)
At close: Jul 20, 2026
BVMF:IBMB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,105.13 | 1,105.44 | 1,076.00 | 1,083.00 | 1,083.00 | -3.30% | 981 |
| Jul 16, 2026 | 1,085.75 | 1,120.00 | 1,043.29 | 1,120.00 | 1,120.00 | 3.70% | 2,805 |
| Jul 15, 2026 | 1,122.66 | 1,131.91 | 1,076.50 | 1,080.00 | 1,080.00 | -1.82% | 2,487 |
| Jul 14, 2026 | 1,159.98 | 1,165.00 | 1,082.83 | 1,100.00 | 1,100.00 | -26.07% | 5,952 |
| Jul 13, 2026 | 1,485.67 | 1,498.34 | 1,482.23 | 1,487.81 | 1,487.81 | 1.15% | 33 |
| Jul 10, 2026 | 1,520.62 | 1,520.73 | 1,470.69 | 1,470.96 | 1,470.96 | -2.33% | 160 |
| Jul 9, 2026 | 1,500.00 | 1,526.59 | 1,475.00 | 1,506.00 | 1,506.00 | -2.96% | 322 |
| Jul 8, 2026 | 1,531.02 | 1,564.00 | 1,531.02 | 1,552.01 | 1,552.01 | -1.74% | 156 |
| Jul 7, 2026 | 1,560.02 | 1,603.47 | 1,550.78 | 1,579.57 | 1,579.57 | 2.44% | 509 |
| Jul 6, 2026 | 1,484.25 | 1,548.60 | 1,484.25 | 1,542.00 | 1,542.00 | 4.47% | 353 |
| Jul 3, 2026 | 1,478.64 | 1,478.64 | 1,475.99 | 1,475.99 | 1,475.99 | -1.96% | 23 |
| Jul 2, 2026 | 1,468.82 | 1,505.46 | 1,468.82 | 1,505.46 | 1,505.46 | 0.50% | 58 |
| Jul 1, 2026 | 1,500.00 | 1,518.17 | 1,493.57 | 1,497.95 | 1,497.95 | 2.67% | 110 |
| Jun 30, 2026 | 1,427.44 | 1,459.50 | 1,423.02 | 1,458.99 | 1,458.99 | 1.75% | 545 |
| Jun 29, 2026 | 1,414.25 | 1,433.85 | 1,406.00 | 1,433.85 | 1,433.85 | 2.90% | 55 |
| Jun 26, 2026 | 1,339.43 | 1,404.49 | 1,333.31 | 1,393.41 | 1,393.41 | 4.03% | 110 |
| Jun 25, 2026 | 1,394.90 | 1,402.28 | 1,339.43 | 1,339.43 | 1,339.43 | -2.16% | 276 |
| Jun 24, 2026 | 1,383.20 | 1,383.20 | 1,346.19 | 1,368.97 | 1,368.97 | -0.04% | 81 |
| Jun 23, 2026 | 1,311.07 | 1,379.00 | 1,311.07 | 1,369.50 | 1,369.50 | 4.46% | 551 |
| Jun 22, 2026 | 1,269.40 | 1,311.00 | 1,261.62 | 1,311.00 | 1,311.00 | 4.75% | 76 |
| Jun 19, 2026 | 1,315.00 | 1,315.00 | 1,250.00 | 1,251.50 | 1,251.50 | -4.23% | 15 |
| Jun 18, 2026 | 1,290.49 | 1,306.76 | 1,256.86 | 1,306.76 | 1,306.76 | -2.48% | 482 |
| Jun 17, 2026 | 1,349.00 | 1,365.99 | 1,340.00 | 1,340.00 | 1,340.00 | -2.63% | 1,217 |
| Jun 16, 2026 | 1,371.03 | 1,401.56 | 1,360.00 | 1,376.17 | 1,376.17 | 1.38% | 142 |
| Jun 15, 2026 | 1,377.47 | 1,379.51 | 1,337.62 | 1,357.45 | 1,357.45 | -1.76% | 237 |
| Jun 12, 2026 | 1,400.00 | 1,400.00 | 1,363.47 | 1,381.80 | 1,381.80 | -1.71% | 77 |
| Jun 11, 2026 | 1,386.85 | 1,415.00 | 1,380.00 | 1,405.79 | 1,405.79 | -0.66% | 373 |
| Jun 10, 2026 | 1,411.71 | 1,446.46 | 1,411.71 | 1,415.16 | 1,415.16 | -1.41% | 184 |
| Jun 9, 2026 | 1,444.93 | 1,465.00 | 1,413.49 | 1,435.43 | 1,435.43 | -1.11% | 354 |
| Jun 8, 2026 | 1,481.48 | 1,491.93 | 1,451.50 | 1,451.50 | 1,451.50 | -1.06% | 123 |
| Jun 5, 2026 | 1,575.00 | 1,575.00 | 1,450.67 | 1,467.00 | 1,467.00 | -6.57% | 424 |
| Jun 3, 2026 | 1,639.99 | 1,639.99 | 1,528.94 | 1,570.10 | 1,570.10 | -4.07% | 720 |
| Jun 2, 2026 | 1,564.07 | 1,666.35 | 1,561.88 | 1,636.73 | 1,636.73 | 2.42% | 3,295 |
| Jun 1, 2026 | 1,633.00 | 1,650.00 | 1,554.28 | 1,597.99 | 1,597.99 | 5.34% | 4,592 |
| May 29, 2026 | 1,393.84 | 1,516.95 | 1,382.00 | 1,516.95 | 1,516.95 | 14.35% | 1,240 |
| May 28, 2026 | 1,301.47 | 1,353.68 | 1,301.47 | 1,326.54 | 1,326.54 | 1.93% | 274 |
| May 27, 2026 | 1,273.86 | 1,303.00 | 1,273.86 | 1,301.47 | 1,301.47 | 2.88% | 313 |
| May 26, 2026 | 1,275.08 | 1,275.08 | 1,238.25 | 1,265.00 | 1,265.00 | -3.05% | 344 |
| May 25, 2026 | 1,283.00 | 1,304.76 | 1,283.00 | 1,304.76 | 1,304.76 | 1.70% | 30 |
| May 22, 2026 | 1,288.88 | 1,316.33 | 1,283.00 | 1,283.00 | 1,283.00 | -0.54% | 498 |
| May 21, 2026 | 1,186.56 | 1,289.97 | 1,169.57 | 1,289.97 | 1,289.97 | 15.18% | 330 |
| May 20, 2026 | 1,115.52 | 1,120.00 | 1,115.52 | 1,120.00 | 1,120.00 | -0.50% | 31 |
| May 19, 2026 | 1,123.83 | 1,142.40 | 1,119.46 | 1,125.60 | 1,125.60 | 1.04% | 27 |
| May 18, 2026 | 1,101.18 | 1,115.55 | 1,094.46 | 1,114.01 | 1,114.01 | - | 6 |
| May 15, 2026 | 1,097.63 | 1,113.98 | 1,097.63 | 1,113.98 | 1,113.98 | 1.62% | 48 |
| May 14, 2026 | 1,099.88 | 1,100.52 | 1,091.91 | 1,096.20 | 1,096.20 | 1.81% | 39 |
| May 13, 2026 | 1,051.92 | 1,076.76 | 1,043.29 | 1,076.76 | 1,076.76 | 0.29% | 33 |
| May 12, 2026 | 1,087.36 | 1,087.36 | 1,073.60 | 1,073.60 | 1,073.60 | -2.04% | 37 |
| May 11, 2026 | 1,113.05 | 1,113.05 | 1,096.00 | 1,096.00 | 1,096.00 | -2.77% | 11 |
| May 8, 2026 | 1,139.03 | 1,139.03 | 1,119.83 | 1,127.24 | 1,127.24 | 0.55% | 10 |