International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,125.60
+11.59 (1.04%)
At close: May 19, 2026
BVMF:IBMB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05% | 10 |
| May 7, 2026 | 1,120.00 | 1,135.53 | 1,120.00 | 1,126.65 | 1,121.09 | 0.70% | 293 |
| May 6, 2026 | 1,150.00 | 1,150.00 | 1,109.43 | 1,118.79 | 1,113.27 | -0.78% | 351 |
| May 5, 2026 | 1,133.00 | 1,133.00 | 1,119.96 | 1,127.60 | 1,122.04 | -1.01% | 9 |
| May 4, 2026 | 1,150.00 | 1,151.88 | 1,137.84 | 1,139.12 | 1,133.50 | -0.47% | 14 |
| Apr 30, 2026 | 1,157.53 | 1,157.53 | 1,127.50 | 1,144.55 | 1,138.90 | -0.13% | 48 |
| Apr 29, 2026 | 1,157.68 | 1,157.68 | 1,141.39 | 1,146.08 | 1,140.43 | -1.41% | 107 |
| Apr 28, 2026 | 1,143.79 | 1,163.18 | 1,143.79 | 1,162.47 | 1,156.73 | 2.30% | 69 |
| Apr 27, 2026 | 1,151.00 | 1,151.00 | 1,132.20 | 1,136.32 | 1,130.71 | -1.62% | 119 |
| Apr 24, 2026 | 1,159.90 | 1,160.00 | 1,126.36 | 1,155.00 | 1,149.30 | -0.42% | 92 |
| Apr 23, 2026 | 1,151.92 | 1,164.72 | 1,108.00 | 1,159.90 | 1,154.18 | -6.71% | 651 |
| Apr 22, 2026 | 1,265.01 | 1,265.01 | 1,233.17 | 1,243.33 | 1,237.20 | -1.90% | 56 |
| Apr 20, 2026 | 1,282.61 | 1,282.61 | 1,267.46 | 1,267.46 | 1,261.21 | 0.29% | 98 |
| Apr 17, 2026 | 1,266.30 | 1,266.30 | 1,263.78 | 1,263.78 | 1,257.55 | 1.20% | 11 |
| Apr 16, 2026 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | 1,242.69 | 1.93% | 1 |
| Apr 15, 2026 | 1,193.00 | 1,225.20 | 1,193.00 | 1,225.20 | 1,219.16 | 2.70% | 206 |
| Apr 14, 2026 | 1,197.15 | 1,200.46 | 1,193.00 | 1,193.00 | 1,187.11 | 0.73% | 78 |
| Apr 13, 2026 | 1,163.48 | 1,184.36 | 1,161.16 | 1,184.36 | 1,178.52 | 2.28% | 24 |
| Apr 10, 2026 | 1,211.08 | 1,211.08 | 1,157.98 | 1,157.98 | 1,152.27 | -3.43% | 16 |
| Apr 9, 2026 | 1,237.28 | 1,237.28 | 1,196.80 | 1,199.08 | 1,193.16 | -3.16% | 87 |
| Apr 8, 2026 | 1,276.35 | 1,276.35 | 1,231.98 | 1,238.25 | 1,232.14 | -1.61% | 223 |
| Apr 7, 2026 | 1,251.78 | 1,261.11 | 1,246.06 | 1,258.57 | 1,252.36 | -0.78% | 9 |
| Apr 6, 2026 | 1,272.32 | 1,272.32 | 1,262.08 | 1,268.48 | 1,262.22 | 1.28% | 42 |
| Apr 2, 2026 | 1,252.44 | 1,252.44 | 1,252.44 | 1,252.44 | 1,246.26 | -0.86% | 5 |
| Apr 1, 2026 | 1,257.41 | 1,267.20 | 1,256.64 | 1,263.36 | 1,257.13 | 1.68% | 215 |
| Mar 31, 2026 | 1,228.56 | 1,245.00 | 1,228.56 | 1,242.50 | 1,236.37 | -0.89% | 217 |
| Mar 30, 2026 | 1,248.06 | 1,253.64 | 1,245.08 | 1,253.64 | 1,247.46 | 1.45% | 3 |
| Mar 27, 2026 | 1,255.57 | 1,255.57 | 1,235.71 | 1,235.71 | 1,229.61 | -3.08% | 17 |
| Mar 26, 2026 | 1,251.01 | 1,283.94 | 1,251.01 | 1,275.00 | 1,268.71 | 1.60% | 72 |
| Mar 25, 2026 | 1,277.64 | 1,277.64 | 1,254.96 | 1,254.96 | 1,248.77 | -1.39% | 106 |
| Mar 24, 2026 | 1,264.90 | 1,272.70 | 1,263.60 | 1,272.70 | 1,266.42 | -1.93% | 27 |
| Mar 23, 2026 | 1,302.90 | 1,310.64 | 1,297.74 | 1,297.74 | 1,291.34 | -0.56% | 36 |
| Mar 20, 2026 | 1,308.70 | 1,308.91 | 1,305.00 | 1,305.00 | 1,298.56 | -0.49% | 172 |
| Mar 19, 2026 | 1,292.78 | 1,324.68 | 1,292.78 | 1,311.38 | 1,304.91 | -0.59% | 85 |
| Mar 18, 2026 | 1,325.73 | 1,325.73 | 1,319.15 | 1,319.15 | 1,312.64 | 0.40% | 21 |
| Mar 17, 2026 | 1,306.64 | 1,315.24 | 1,306.64 | 1,313.93 | 1,307.45 | 0.60% | 14 |
| Mar 16, 2026 | 1,303.00 | 1,315.24 | 1,303.00 | 1,306.07 | 1,299.63 | -0.53% | 24 |
| Mar 13, 2026 | 1,255.86 | 1,313.05 | 1,255.86 | 1,313.05 | 1,306.57 | 2.46% | 16 |
| Mar 12, 2026 | 1,289.70 | 1,294.77 | 1,281.48 | 1,281.48 | 1,275.16 | - | 106 |
| Mar 11, 2026 | 1,298.97 | 1,298.97 | 1,280.00 | 1,281.47 | 1,275.15 | -0.56% | 21 |
| Mar 10, 2026 | 1,329.24 | 1,329.24 | 1,283.80 | 1,288.70 | 1,282.34 | -2.08% | 139 |
| Mar 9, 2026 | 1,322.70 | 1,324.83 | 1,311.40 | 1,316.10 | 1,309.61 | -2.00% | 145 |
| Mar 6, 2026 | 1,371.73 | 1,371.73 | 1,338.00 | 1,343.00 | 1,336.37 | -1.12% | 241 |