Skip to main content
International Business Machines Corporation (BVMF:IBMB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,358.15
+54.65 (4.19%)
Last updated: Mar 5, 2026, 4:07 PM GMT-3

BVMF:IBMB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,287.231,306.801,287.231,303.501,303.501.26%54
Mar 3, 20261,247.961,293.871,233.831,287.231,287.234.18%340
Mar 2, 20261,220.971,241.121,220.971,235.621,235.621.20%86
Feb 27, 20261,239.991,239.991,212.961,220.971,220.97-2.12%71
Feb 26, 20261,220.711,273.061,220.711,247.381,247.382.18%165
Feb 25, 20261,194.701,232.161,193.691,220.711,220.713.43%129
Feb 24, 20261,156.061,220.251,156.061,180.201,180.202.09%204
Feb 23, 20261,324.681,324.681,145.131,156.061,156.06-13.21%730
Feb 20, 20261,330.021,331.961,327.941,331.961,331.96-0.21%4
Feb 19, 20261,341.781,345.561,334.001,334.811,334.81-2.17%13
Feb 18, 20261,372.251,372.251,348.011,364.481,364.48-0.57%47
Feb 13, 20261,357.571,377.681,349.211,372.251,372.251.09%118
Feb 12, 20261,417.381,421.421,340.001,357.501,357.50-4.06%159
Feb 11, 20261,484.431,484.431,414.931,414.931,414.93-7.88%139
Feb 10, 20261,528.111,536.001,528.111,536.001,536.00-0.42%2
Feb 9, 20261,545.451,546.021,521.561,542.421,536.65-0.87%13
Feb 6, 20261,526.771,556.011,526.771,556.011,550.191.83%78
Feb 5, 20261,503.961,529.801,503.961,528.111,522.390.84%71
Feb 4, 20261,535.971,535.971,476.851,515.361,509.69-1.31%93
Feb 3, 20261,646.641,646.641,490.991,535.501,529.76-7.32%134
Feb 2, 20261,656.121,656.701,656.121,656.701,650.503.47%6
Jan 30, 20261,651.121,651.121,591.471,601.211,595.22-2.05%22
Jan 29, 20261,657.081,658.521,623.001,634.781,628.676.91%1,050
Jan 28, 20261,529.051,530.641,513.921,529.121,523.40-0.18%130
Jan 27, 20261,547.521,547.521,531.921,531.921,526.19-0.75%16
Jan 26, 20261,543.541,543.541,543.541,543.541,537.770.05%13
Jan 23, 20261,561.501,561.501,542.841,542.841,537.07-1.55%7
Jan 22, 20261,588.191,598.881,567.061,567.061,561.20-0.69%53
Jan 21, 20261,578.511,578.511,561.131,577.881,571.980.96%40
Jan 20, 20261,630.081,630.081,562.881,562.881,557.03-4.11%204
Jan 19, 20261,646.871,653.941,570.421,629.941,623.84-1.03%58
Jan 16, 20261,627.201,646.871,627.201,646.871,640.712.35%196
Jan 15, 20261,644.951,644.951,609.021,609.021,603.00-3.17%79
Jan 14, 20261,634.111,661.631,629.261,661.631,655.421.73%102
Jan 13, 20261,673.581,677.161,633.301,633.301,627.19-102
Jan 12, 20261,621.971,633.261,615.271,633.261,627.150.47%144
Jan 9, 20261,616.301,625.631,616.301,625.631,619.55-32
Jan 8, 20261,597.431,633.611,597.431,625.631,619.551.34%90
Jan 7, 20261,621.921,637.581,604.101,604.101,598.10-1.23%121
Jan 6, 20261,611.131,624.611,582.471,624.011,617.941.81%165
Jan 5, 20261,596.931,620.481,595.171,595.171,589.200.89%103
Jan 2, 20261,590.881,591.001,568.061,581.101,575.19-8.01%501
Dec 29, 20251,691.691,718.731,691.691,718.731,712.301.90%150
Dec 26, 20251,693.441,693.441,686.721,686.721,680.41-0.19%2
Dec 22, 20251,675.611,690.421,675.611,690.001,683.681.10%4
Dec 19, 20251,684.901,684.901,671.621,671.621,665.371.19%103
Dec 18, 20251,679.001,679.001,648.291,652.001,645.82-1.67%7
Dec 17, 20251,675.151,680.021,675.151,680.021,673.741.62%17
Dec 16, 20251,649.961,653.301,649.961,653.301,647.12-1.29%61
Dec 15, 20251,669.921,674.961,669.921,674.961,668.70-1.26%4
Dec 11, 20251,696.321,696.321,696.321,696.321,689.98-1.11%1
Dec 10, 20251,713.661,715.381,713.661,715.381,708.961.70%2
Dec 9, 20251,693.441,700.001,686.721,686.721,680.410.20%46
Dec 8, 20251,639.941,700.001,639.941,683.361,677.060.43%120
Dec 5, 20251,661.321,676.081,661.321,676.081,669.812.69%3
Dec 4, 20251,632.101,632.101,632.101,632.101,626.001.67%30
Dec 3, 20251,603.601,605.251,593.141,605.251,599.25-1.54%9
Dec 1, 20251,635.351,635.961,630.431,630.431,624.33-0.58%28
Nov 28, 20251,631.341,640.001,621.621,640.001,633.872.00%3
Nov 27, 20251,558.001,607.921,558.001,607.921,601.91-1.77%12
Nov 26, 20251,641.001,642.021,636.971,636.971,630.850.02%133
Nov 25, 20251,640.001,640.001,630.161,636.721,630.60-1.11%4
Nov 24, 20251,613.551,655.081,613.221,655.081,648.892.57%18
Nov 21, 20251,596.501,613.551,596.501,613.551,607.524.39%3
Nov 19, 20251,550.271,550.271,545.701,545.701,539.92-0.48%110
Nov 18, 20251,554.271,577.001,553.141,553.141,547.33-2.07%8
Nov 17, 20251,570.451,618.971,570.451,585.981,580.05-1.01%45
Nov 14, 20251,602.181,602.181,580.001,602.181,596.19-2.70%157
Nov 13, 20251,650.001,650.011,646.621,646.621,640.46-1.58%3
Nov 12, 20251,703.501,703.501,669.801,673.101,666.841.81%86
Nov 11, 20251,626.001,643.281,626.001,643.281,637.130.92%12
Nov 7, 20251,700.001,700.001,619.901,628.251,616.09-2.49%74
Nov 6, 20251,628.101,682.641,628.101,669.861,657.392.56%30
Nov 5, 20251,618.111,628.101,618.111,628.101,615.940.31%4
Nov 4, 20251,618.591,623.011,616.321,623.011,610.89-1.10%13
Nov 3, 20251,663.321,668.151,641.081,641.081,628.83-1.34%12
Oct 31, 20251,631.591,663.321,631.591,663.321,650.90-0.39%14
Oct 30, 20251,672.601,672.601,668.151,669.801,657.330.75%34
Oct 29, 20251,671.671,671.671,657.411,657.411,645.04-2.13%23
Oct 28, 20251,676.641,701.841,676.641,693.441,680.801.61%32
Oct 27, 20251,649.341,666.641,639.001,666.641,654.201.05%70
Oct 24, 20251,536.121,666.171,536.121,649.341,637.038.12%190
Oct 23, 20251,422.741,525.441,413.601,525.441,514.05-2.15%125
Oct 22, 20251,540.521,558.931,539.431,558.931,547.291.69%102
Oct 21, 20251,533.821,533.821,525.061,532.991,521.540.65%6
Oct 20, 20251,502.811,525.001,502.811,523.041,511.671.35%155
Oct 17, 20251,508.001,508.001,497.171,502.811,491.59-0.34%11
Oct 16, 20251,533.001,533.001,503.401,508.001,496.74-1.54%15
Oct 15, 20251,543.221,549.261,527.321,531.541,520.111.06%13
Oct 14, 20251,511.661,515.441,505.581,515.441,504.130.25%33
Oct 13, 20251,536.001,546.001,499.561,511.661,500.37-1.58%34
Oct 10, 20251,570.001,570.001,536.001,536.001,524.53-0.42%314
Oct 9, 20251,544.741,544.741,539.801,542.501,530.98-0.15%24
Oct 8, 20251,570.801,570.801,531.371,544.761,533.23-1.66%86
Oct 7, 20251,590.001,601.621,570.801,570.801,559.071.97%349
Oct 6, 20251,505.031,546.521,505.031,540.501,529.000.09%130
Oct 3, 20251,552.141,562.421,535.181,539.191,527.700.16%262
Oct 2, 20251,516.261,536.781,516.261,536.781,525.310.87%35
Oct 1, 20251,521.591,523.501,486.761,523.501,512.131.12%16
Sep 30, 20251,509.111,509.111,481.921,506.561,495.311.04%18