Skip to main content
logo
International Business Machines Corporation (BVMF:IBMB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,345.00
+2.81 (0.21%)
At close: Oct 28, 2026

BVMF:IBMB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20261,346.291,361.251,345.001,345.001,345.000.21%60
Oct 27, 20261,349.551,350.761,334.401,342.191,342.19-1.73%163
Oct 26, 20261,358.001,414.361,358.001,365.851,365.857.87%520
Oct 23, 20261,271.281,280.001,257.341,266.191,266.190.49%61
Oct 22, 20261,175.231,285.001,163.291,260.011,260.010.08%1,046
Oct 21, 20261,224.881,260.001,224.881,259.041,259.043.49%154
Oct 20, 20261,201.221,216.601,198.331,216.601,216.601.21%66
Oct 19, 20261,167.611,202.091,163.481,202.091,202.092.04%153
Oct 16, 20261,204.261,204.261,172.151,178.101,178.10-1.08%174
Oct 15, 20261,150.421,191.001,143.321,191.001,191.003.45%714
Oct 14, 20261,165.211,169.351,148.401,151.291,151.29-1.19%51
Oct 13, 20261,145.821,169.391,145.821,165.211,165.213.49%394
Oct 9, 20261,135.001,135.001,125.911,125.911,125.91-0.75%77
Oct 8, 20261,115.001,134.421,096.701,134.421,134.421.74%418
Oct 7, 20261,112.131,114.991,095.611,114.991,114.991.26%277
Oct 6, 20261,103.501,111.801,101.121,101.121,101.12-0.22%392
Oct 5, 20261,124.201,124.201,097.361,103.501,103.50-4.77%562
Oct 2, 20261,191.801,191.801,157.581,158.761,158.76-1.80%206
Oct 1, 20261,140.061,204.101,140.061,180.001,180.003.72%571
Sep 30, 20261,140.001,145.061,135.561,137.721,137.72-1.03%83
Sep 29, 20261,154.871,156.791,149.541,149.541,149.54-0.46%61
Sep 28, 20261,164.991,164.991,145.001,154.871,154.87-1.29%86
Sep 25, 20261,179.601,183.541,170.001,170.001,170.00-0.81%363
Sep 24, 20261,201.411,201.411,172.821,179.601,179.60-2.23%272
Sep 23, 20261,195.351,220.001,195.351,206.501,206.501.71%145
Sep 22, 20261,200.001,203.381,181.701,186.221,186.220.94%153
Sep 21, 20261,180.001,189.441,168.891,175.201,175.20-1.18%747
Sep 18, 20261,210.241,210.241,184.841,189.181,189.18-2.72%268
Sep 17, 20261,226.201,250.771,222.441,222.441,222.44-0.26%225
Sep 16, 20261,252.411,252.411,218.951,225.621,225.62-4.10%353
Sep 15, 20261,264.791,297.611,260.801,277.971,277.97-0.54%341
Sep 14, 20261,266.001,290.001,266.001,284.881,284.883.41%284
Sep 11, 20261,205.471,242.531,205.471,242.531,242.534.27%417
Sep 10, 20261,210.011,239.001,183.261,191.661,191.66-1.52%120
Sep 9, 20261,191.321,232.001,175.281,210.011,210.012.58%340
Sep 8, 20261,201.201,201.201,174.971,179.521,179.52-2.08%84
Sep 4, 20261,195.001,205.801,195.001,204.591,204.591.10%30
Sep 3, 20261,200.001,201.801,191.521,191.521,191.520.53%14
Sep 2, 20261,188.111,192.201,177.881,185.241,185.24-0.24%84
Sep 1, 20261,192.011,197.001,186.001,188.101,188.10-2.70%78
Aug 31, 20261,200.891,221.211,200.891,221.051,221.05-0.28%145
Aug 28, 20261,230.001,240.101,224.531,224.531,224.53-0.43%248
Aug 27, 20261,163.051,243.001,163.051,229.821,229.823.63%115
Aug 26, 20261,195.001,205.001,183.291,186.791,186.79-1.51%79
Aug 25, 20261,210.001,210.001,184.001,205.001,205.000.58%189
Aug 24, 20261,212.461,212.461,193.001,198.011,198.01-1.15%164
Aug 21, 20261,210.001,222.101,207.581,211.891,211.89-0.58%259
Aug 20, 20261,224.061,226.321,218.931,218.931,218.93-0.41%10
Aug 19, 20261,211.381,233.001,195.001,223.991,223.990.57%18
Aug 18, 20261,210.981,221.711,196.081,217.071,217.071.42%36