International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,134.42
+19.43 (1.74%)
At close: Oct 8, 2026
BVMF:IBMB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,115.00 | 1,134.42 | 1,096.70 | 1,134.42 | 1,134.42 | 1.74% | 418 |
| Oct 7, 2026 | 1,112.13 | 1,114.99 | 1,095.61 | 1,114.99 | 1,114.99 | 1.26% | 277 |
| Oct 6, 2026 | 1,103.50 | 1,111.80 | 1,101.12 | 1,101.12 | 1,101.12 | -0.22% | 392 |
| Oct 5, 2026 | 1,124.20 | 1,124.20 | 1,097.36 | 1,103.50 | 1,103.50 | -4.77% | 562 |
| Oct 2, 2026 | 1,191.80 | 1,191.80 | 1,157.58 | 1,158.76 | 1,158.76 | -1.80% | 206 |
| Oct 1, 2026 | 1,140.06 | 1,204.10 | 1,140.06 | 1,180.00 | 1,180.00 | 3.72% | 571 |
| Sep 30, 2026 | 1,140.00 | 1,145.06 | 1,135.56 | 1,137.72 | 1,137.72 | -1.03% | 83 |
| Sep 29, 2026 | 1,154.87 | 1,156.79 | 1,149.54 | 1,149.54 | 1,149.54 | -0.46% | 61 |
| Sep 28, 2026 | 1,164.99 | 1,164.99 | 1,145.00 | 1,154.87 | 1,154.87 | -1.29% | 86 |
| Sep 25, 2026 | 1,179.60 | 1,183.54 | 1,170.00 | 1,170.00 | 1,170.00 | -0.81% | 363 |
| Sep 24, 2026 | 1,201.41 | 1,201.41 | 1,172.82 | 1,179.60 | 1,179.60 | -2.23% | 272 |
| Sep 23, 2026 | 1,195.35 | 1,220.00 | 1,195.35 | 1,206.50 | 1,206.50 | 1.71% | 145 |
| Sep 22, 2026 | 1,200.00 | 1,203.38 | 1,181.70 | 1,186.22 | 1,186.22 | 0.94% | 153 |
| Sep 21, 2026 | 1,180.00 | 1,189.44 | 1,168.89 | 1,175.20 | 1,175.20 | -1.18% | 747 |
| Sep 18, 2026 | 1,210.24 | 1,210.24 | 1,184.84 | 1,189.18 | 1,189.18 | -2.72% | 268 |
| Sep 17, 2026 | 1,226.20 | 1,250.77 | 1,222.44 | 1,222.44 | 1,222.44 | -0.26% | 225 |
| Sep 16, 2026 | 1,252.41 | 1,252.41 | 1,218.95 | 1,225.62 | 1,225.62 | -4.10% | 353 |
| Sep 15, 2026 | 1,264.79 | 1,297.61 | 1,260.80 | 1,277.97 | 1,277.97 | -0.54% | 341 |
| Sep 14, 2026 | 1,266.00 | 1,290.00 | 1,266.00 | 1,284.88 | 1,284.88 | 3.41% | 284 |
| Sep 11, 2026 | 1,205.47 | 1,242.53 | 1,205.47 | 1,242.53 | 1,242.53 | 4.27% | 417 |
| Sep 10, 2026 | 1,210.01 | 1,239.00 | 1,183.26 | 1,191.66 | 1,191.66 | -1.52% | 120 |
| Sep 9, 2026 | 1,191.32 | 1,232.00 | 1,175.28 | 1,210.01 | 1,210.01 | 2.58% | 340 |
| Sep 8, 2026 | 1,201.20 | 1,201.20 | 1,174.97 | 1,179.52 | 1,179.52 | -2.08% | 84 |
| Sep 4, 2026 | 1,195.00 | 1,205.80 | 1,195.00 | 1,204.59 | 1,204.59 | 1.10% | 30 |
| Sep 3, 2026 | 1,200.00 | 1,201.80 | 1,191.52 | 1,191.52 | 1,191.52 | 0.53% | 14 |
| Sep 2, 2026 | 1,188.11 | 1,192.20 | 1,177.88 | 1,185.24 | 1,185.24 | -0.24% | 84 |
| Sep 1, 2026 | 1,192.01 | 1,197.00 | 1,186.00 | 1,188.10 | 1,188.10 | -2.70% | 78 |
| Aug 31, 2026 | 1,200.89 | 1,221.21 | 1,200.89 | 1,221.05 | 1,221.05 | -0.28% | 145 |
| Aug 28, 2026 | 1,230.00 | 1,240.10 | 1,224.53 | 1,224.53 | 1,224.53 | -0.43% | 248 |
| Aug 27, 2026 | 1,163.05 | 1,243.00 | 1,163.05 | 1,229.82 | 1,229.82 | 3.63% | 115 |
| Aug 26, 2026 | 1,195.00 | 1,205.00 | 1,183.29 | 1,186.79 | 1,186.79 | -1.51% | 79 |
| Aug 25, 2026 | 1,210.00 | 1,210.00 | 1,184.00 | 1,205.00 | 1,205.00 | 0.58% | 189 |
| Aug 24, 2026 | 1,212.46 | 1,212.46 | 1,193.00 | 1,198.01 | 1,198.01 | -1.15% | 164 |
| Aug 21, 2026 | 1,210.00 | 1,222.10 | 1,207.58 | 1,211.89 | 1,211.89 | -0.58% | 259 |
| Aug 20, 2026 | 1,224.06 | 1,226.32 | 1,218.93 | 1,218.93 | 1,218.93 | -0.41% | 10 |
| Aug 19, 2026 | 1,211.38 | 1,233.00 | 1,195.00 | 1,223.99 | 1,223.99 | 0.57% | 18 |
| Aug 18, 2026 | 1,210.98 | 1,221.71 | 1,196.08 | 1,217.07 | 1,217.07 | 1.42% | 36 |
| Aug 17, 2026 | 1,215.00 | 1,215.00 | 1,184.22 | 1,200.00 | 1,200.00 | -0.19% | 283 |
| Aug 14, 2026 | 1,245.00 | 1,245.00 | 1,202.29 | 1,202.29 | 1,202.29 | -2.51% | 87 |
| Aug 13, 2026 | 1,197.09 | 1,240.79 | 1,197.09 | 1,233.21 | 1,233.21 | 3.02% | 145 |
| Aug 12, 2026 | 1,210.03 | 1,223.77 | 1,197.09 | 1,197.09 | 1,197.09 | -1.88% | 110 |
| Aug 11, 2026 | 1,207.62 | 1,242.59 | 1,205.00 | 1,220.00 | 1,220.00 | 3.64% | 500 |
| Aug 10, 2026 | 1,170.12 | 1,228.80 | 1,170.12 | 1,177.19 | 1,177.19 | -0.94% | 282 |
| Aug 7, 2026 | 1,191.53 | 1,219.06 | 1,189.20 | 1,194.01 | 1,188.34 | 0.21% | 98 |
| Aug 6, 2026 | 1,184.99 | 1,192.99 | 1,167.27 | 1,191.53 | 1,185.87 | -2.82% | 310 |
| Aug 5, 2026 | 1,214.20 | 1,226.09 | 1,196.98 | 1,226.09 | 1,220.27 | 2.60% | 161 |
| Aug 4, 2026 | 1,169.99 | 1,205.70 | 1,138.94 | 1,195.00 | 1,189.33 | 2.14% | 531 |
| Aug 3, 2026 | 1,127.74 | 1,169.99 | 1,127.74 | 1,169.99 | 1,164.44 | 3.75% | 424 |
| Jul 31, 2026 | 1,113.05 | 1,127.74 | 1,113.05 | 1,127.74 | 1,122.39 | 2.49% | 296 |
| Jul 30, 2026 | 1,154.99 | 1,154.99 | 1,100.37 | 1,100.37 | 1,095.15 | -6.03% | 766 |