International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,158.03
+21.71 (1.91%)
Last updated: Apr 28, 2026, 4:00 PM GMT-3
BVMF:IBMB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,151.00 | 1,151.00 | 1,132.20 | 1,136.32 | 1,136.32 | -1.62% | 119 |
| Apr 24, 2026 | 1,159.90 | 1,160.00 | 1,126.36 | 1,155.00 | 1,155.00 | -0.42% | 92 |
| Apr 23, 2026 | 1,151.92 | 1,164.72 | 1,108.00 | 1,159.90 | 1,159.90 | -6.71% | 651 |
| Apr 22, 2026 | 1,265.01 | 1,265.01 | 1,233.17 | 1,243.33 | 1,243.33 | -1.90% | 56 |
| Apr 20, 2026 | 1,282.61 | 1,282.61 | 1,267.46 | 1,267.46 | 1,267.46 | 0.29% | 98 |
| Apr 17, 2026 | 1,266.30 | 1,266.30 | 1,263.78 | 1,263.78 | 1,263.78 | 1.20% | 11 |
| Apr 16, 2026 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | 1.93% | 1 |
| Apr 15, 2026 | 1,193.00 | 1,225.20 | 1,193.00 | 1,225.20 | 1,225.20 | 2.70% | 206 |
| Apr 14, 2026 | 1,197.15 | 1,200.46 | 1,193.00 | 1,193.00 | 1,193.00 | 0.73% | 78 |
| Apr 13, 2026 | 1,163.48 | 1,184.36 | 1,161.16 | 1,184.36 | 1,184.36 | 2.28% | 24 |
| Apr 10, 2026 | 1,211.08 | 1,211.08 | 1,157.98 | 1,157.98 | 1,157.98 | -3.43% | 16 |
| Apr 9, 2026 | 1,237.28 | 1,237.28 | 1,196.80 | 1,199.08 | 1,199.08 | -3.16% | 87 |
| Apr 8, 2026 | 1,276.35 | 1,276.35 | 1,231.98 | 1,238.25 | 1,238.25 | -1.61% | 223 |
| Apr 7, 2026 | 1,251.78 | 1,261.11 | 1,246.06 | 1,258.57 | 1,258.57 | -0.78% | 9 |
| Apr 6, 2026 | 1,272.32 | 1,272.32 | 1,262.08 | 1,268.48 | 1,268.48 | 1.28% | 42 |
| Apr 2, 2026 | 1,252.44 | 1,252.44 | 1,252.44 | 1,252.44 | 1,252.44 | -0.86% | 5 |
| Apr 1, 2026 | 1,257.41 | 1,267.20 | 1,256.64 | 1,263.36 | 1,263.36 | 1.68% | 215 |
| Mar 31, 2026 | 1,228.56 | 1,245.00 | 1,228.56 | 1,242.50 | 1,242.50 | -0.89% | 217 |
| Mar 30, 2026 | 1,248.06 | 1,253.64 | 1,245.08 | 1,253.64 | 1,253.64 | 1.45% | 3 |
| Mar 27, 2026 | 1,255.57 | 1,255.57 | 1,235.71 | 1,235.71 | 1,235.71 | -3.08% | 17 |
| Mar 26, 2026 | 1,251.01 | 1,283.94 | 1,251.01 | 1,275.00 | 1,275.00 | 1.60% | 72 |
| Mar 25, 2026 | 1,277.64 | 1,277.64 | 1,254.96 | 1,254.96 | 1,254.96 | -1.39% | 106 |
| Mar 24, 2026 | 1,264.90 | 1,272.70 | 1,263.60 | 1,272.70 | 1,272.70 | -1.93% | 27 |
| Mar 23, 2026 | 1,302.90 | 1,310.64 | 1,297.74 | 1,297.74 | 1,297.74 | -0.56% | 36 |
| Mar 20, 2026 | 1,308.70 | 1,308.91 | 1,305.00 | 1,305.00 | 1,305.00 | -0.49% | 172 |
| Mar 19, 2026 | 1,292.78 | 1,324.68 | 1,292.78 | 1,311.38 | 1,311.38 | -0.59% | 85 |
| Mar 18, 2026 | 1,325.73 | 1,325.73 | 1,319.15 | 1,319.15 | 1,319.15 | 0.40% | 21 |
| Mar 17, 2026 | 1,306.64 | 1,315.24 | 1,306.64 | 1,313.93 | 1,313.93 | 0.60% | 14 |
| Mar 16, 2026 | 1,303.00 | 1,315.24 | 1,303.00 | 1,306.07 | 1,306.07 | -0.53% | 24 |
| Mar 13, 2026 | 1,255.86 | 1,313.05 | 1,255.86 | 1,313.05 | 1,313.05 | 2.46% | 16 |
| Mar 12, 2026 | 1,289.70 | 1,294.77 | 1,281.48 | 1,281.48 | 1,281.48 | - | 106 |
| Mar 11, 2026 | 1,298.97 | 1,298.97 | 1,280.00 | 1,281.47 | 1,281.47 | -0.56% | 21 |
| Mar 10, 2026 | 1,329.24 | 1,329.24 | 1,283.80 | 1,288.70 | 1,288.70 | -2.08% | 139 |
| Mar 9, 2026 | 1,322.70 | 1,324.83 | 1,311.40 | 1,316.10 | 1,316.10 | -2.00% | 145 |
| Mar 6, 2026 | 1,371.73 | 1,371.73 | 1,338.00 | 1,343.00 | 1,343.00 | -1.12% | 241 |
| Mar 5, 2026 | 1,307.24 | 1,364.93 | 1,301.13 | 1,358.15 | 1,358.15 | 4.19% | 68 |
| Mar 4, 2026 | 1,287.23 | 1,306.80 | 1,287.23 | 1,303.50 | 1,303.50 | 1.26% | 54 |
| Mar 3, 2026 | 1,247.96 | 1,293.87 | 1,233.83 | 1,287.23 | 1,287.23 | 4.18% | 340 |
| Mar 2, 2026 | 1,220.97 | 1,241.12 | 1,220.97 | 1,235.62 | 1,235.62 | 1.20% | 86 |
| Feb 27, 2026 | 1,239.99 | 1,239.99 | 1,212.96 | 1,220.97 | 1,220.97 | -2.12% | 71 |
| Feb 26, 2026 | 1,220.71 | 1,273.06 | 1,220.71 | 1,247.38 | 1,247.38 | 2.18% | 165 |
| Feb 25, 2026 | 1,194.70 | 1,232.16 | 1,193.69 | 1,220.71 | 1,220.71 | 3.43% | 129 |
| Feb 24, 2026 | 1,156.06 | 1,220.25 | 1,156.06 | 1,180.20 | 1,180.20 | 2.09% | 204 |
| Feb 23, 2026 | 1,324.68 | 1,324.68 | 1,145.13 | 1,156.06 | 1,156.06 | -13.21% | 730 |
| Feb 20, 2026 | 1,330.02 | 1,331.96 | 1,327.94 | 1,331.96 | 1,331.96 | -0.21% | 4 |
| Feb 19, 2026 | 1,341.78 | 1,345.56 | 1,334.00 | 1,334.81 | 1,334.81 | -2.17% | 13 |
| Feb 18, 2026 | 1,372.25 | 1,372.25 | 1,348.01 | 1,364.48 | 1,364.48 | -0.57% | 47 |
| Feb 13, 2026 | 1,357.57 | 1,377.68 | 1,349.21 | 1,372.25 | 1,372.25 | 1.09% | 118 |
| Feb 12, 2026 | 1,417.38 | 1,421.42 | 1,340.00 | 1,357.50 | 1,357.50 | -4.06% | 159 |
| Feb 11, 2026 | 1,484.43 | 1,484.43 | 1,414.93 | 1,414.93 | 1,414.93 | -7.88% | 139 |