Skip to main content
logo
International Business Machines Corporation (BVMF:IBMB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,229.82
+43.03 (3.63%)
At close: Aug 27, 2026

BVMF:IBMB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20261,230.001,240.101,227.351,240.10-0.84%148
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
Aug 17, 20261,215.001,215.001,184.221,200.001,200.00-0.19%283
Aug 14, 20261,245.001,245.001,202.291,202.291,202.29-2.51%87
Aug 13, 20261,197.091,240.791,197.091,233.211,233.213.02%145
Aug 12, 20261,210.031,223.771,197.091,197.091,197.09-1.88%110
Aug 11, 20261,207.621,242.591,205.001,220.001,220.003.64%500
Aug 10, 20261,170.121,228.801,170.121,177.191,177.19-0.94%282
Aug 7, 20261,191.531,219.061,189.201,194.011,188.340.21%98
Aug 6, 20261,184.991,192.991,167.271,191.531,185.87-2.82%310
Aug 5, 20261,214.201,226.091,196.981,226.091,220.272.60%161
Aug 4, 20261,169.991,205.701,138.941,195.001,189.332.14%531
Aug 3, 20261,127.741,169.991,127.741,169.991,164.443.75%424
Jul 31, 20261,113.051,127.741,113.051,127.741,122.392.49%296
Jul 30, 20261,154.991,154.991,100.371,100.371,095.15-6.03%766
Jul 29, 20261,169.911,173.231,151.641,171.001,165.443.11%299
Jul 28, 20261,119.441,170.001,110.001,135.651,130.261.45%901
Jul 27, 20261,104.531,119.441,101.531,119.441,114.132.36%881
Jul 24, 20261,055.471,095.421,054.551,093.581,088.393.56%891
Jul 23, 20261,035.001,056.001,014.081,056.001,050.991.57%1,115
Jul 22, 20261,065.731,070.011,036.301,039.641,034.70-2.55%645
Jul 21, 20261,090.001,090.201,062.881,066.861,061.80-1.86%644
Jul 20, 20261,077.881,100.501,065.511,087.051,081.890.37%1,722
Jul 17, 20261,105.131,105.441,076.001,083.001,077.86-3.30%981
Jul 16, 20261,085.751,120.001,043.291,120.001,114.683.70%2,803
Jul 15, 20261,122.661,131.911,076.501,080.001,074.87-1.82%2,421
Jul 14, 20261,159.981,165.001,082.831,100.001,094.78-26.07%5,952
Jul 13, 20261,485.671,498.341,482.231,487.811,480.751.15%33
Jul 10, 20261,520.621,520.731,470.691,470.961,463.98-2.33%160
Jul 9, 20261,500.001,526.591,475.001,506.001,498.85-2.96%322
Jul 8, 20261,531.021,564.001,531.021,552.011,544.64-1.74%156
Jul 7, 20261,560.021,603.471,550.781,579.571,572.072.44%509
Jul 6, 20261,484.251,548.601,484.251,542.001,534.684.47%353
Jul 3, 20261,478.641,478.641,475.991,475.991,468.98-1.96%23
Jul 2, 20261,468.821,505.461,468.821,505.461,498.310.50%58
Jul 1, 20261,500.001,518.171,493.571,497.951,490.842.67%110
Jun 30, 20261,427.441,459.501,423.021,458.991,452.061.75%545
Jun 29, 20261,414.251,433.851,406.001,433.851,427.042.90%55
Jun 26, 20261,339.431,404.491,333.311,393.411,386.794.03%110
Jun 25, 20261,394.901,402.281,339.431,339.431,333.07-2.16%276
Jun 24, 20261,383.201,383.201,346.191,368.971,362.47-0.04%81
Jun 23, 20261,311.071,379.001,311.071,369.501,363.004.46%551
Jun 22, 20261,269.401,311.001,261.621,311.001,304.784.75%76