Skip to main content
International Business Machines Corporation (BVMF:IBMB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,676.08
+43.98 (2.69%)
At close: Dec 5, 2025

BVMF:IBMB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,661.321,676.081,661.321,676.081,676.082.69%3
Dec 4, 20251,632.101,632.101,632.101,632.101,632.101.67%30
Dec 3, 20251,603.601,605.251,593.141,605.251,605.25-1.54%9
Dec 1, 20251,635.351,635.961,630.431,630.431,630.43-0.58%28
Nov 28, 20251,631.341,640.001,621.621,640.001,640.002.00%3
Nov 27, 20251,558.001,607.921,558.001,607.921,607.92-1.77%12
Nov 26, 20251,641.001,642.021,636.971,636.971,636.970.02%133
Nov 25, 20251,640.001,640.001,630.161,636.721,636.72-1.11%4
Nov 24, 20251,613.551,655.081,613.221,655.081,655.082.57%18
Nov 21, 20251,596.501,613.551,596.501,613.551,613.554.39%3
Nov 19, 20251,550.271,550.271,545.701,545.701,545.70-0.48%110
Nov 18, 20251,554.271,577.001,553.141,553.141,553.14-2.07%8
Nov 17, 20251,570.451,618.971,570.451,585.981,585.98-1.01%45
Nov 14, 20251,602.181,602.181,580.001,602.181,602.18-2.70%157
Nov 13, 20251,650.001,650.011,646.621,646.621,646.62-1.58%3
Nov 12, 20251,703.501,703.501,669.801,673.101,673.101.81%86
Nov 11, 20251,626.001,643.281,626.001,643.281,643.280.92%12
Nov 7, 20251,700.001,700.001,619.901,628.251,622.25-2.49%74
Nov 6, 20251,628.101,682.641,628.101,669.861,663.712.56%30
Nov 5, 20251,618.111,628.101,618.111,628.101,622.100.31%4
Nov 4, 20251,618.591,623.011,616.321,623.011,617.03-1.10%13
Nov 3, 20251,663.321,668.151,641.081,641.081,635.03-1.34%12
Oct 31, 20251,631.591,663.321,631.591,663.321,657.19-0.39%14
Oct 30, 20251,672.601,672.601,668.151,669.801,663.650.75%34
Oct 29, 20251,671.671,671.671,657.411,657.411,651.30-2.13%23
Oct 28, 20251,676.641,701.841,676.641,693.441,687.201.61%32
Oct 27, 20251,649.341,666.641,639.001,666.641,660.501.05%70
Oct 24, 20251,536.121,666.171,536.121,649.341,643.268.12%190
Oct 23, 20251,422.741,525.441,413.601,525.441,519.82-2.15%125
Oct 22, 20251,540.521,558.931,539.431,558.931,553.191.69%102
Oct 21, 20251,533.821,533.821,525.061,532.991,527.340.65%6
Oct 20, 20251,502.811,525.001,502.811,523.041,517.431.35%155
Oct 17, 20251,508.001,508.001,497.171,502.811,497.27-0.34%11
Oct 16, 20251,533.001,533.001,503.401,508.001,502.45-1.54%15
Oct 15, 20251,543.221,549.261,527.321,531.541,525.901.06%13
Oct 14, 20251,511.661,515.441,505.581,515.441,509.860.25%33
Oct 13, 20251,536.001,546.001,499.561,511.661,506.09-1.58%34
Oct 10, 20251,570.001,570.001,536.001,536.001,530.34-0.42%314
Oct 9, 20251,544.741,544.741,539.801,542.501,536.82-0.15%24
Oct 8, 20251,570.801,570.801,531.371,544.761,539.07-1.66%86
Oct 7, 20251,590.001,601.621,570.801,570.801,565.011.97%349
Oct 6, 20251,505.031,546.521,505.031,540.501,534.830.09%130
Oct 3, 20251,552.141,562.421,535.181,539.191,533.520.16%262
Oct 2, 20251,516.261,536.781,516.261,536.781,531.120.87%35
Oct 1, 20251,521.591,523.501,486.761,523.501,517.891.12%16
Sep 30, 20251,509.111,509.111,481.921,506.561,501.011.04%18
Sep 29, 20251,499.521,509.361,491.121,491.121,485.63-2.94%78
Sep 26, 20251,480.011,536.331,480.011,536.331,530.671.74%67
Sep 25, 20251,452.881,515.801,448.591,510.001,504.445.79%549
Sep 24, 20251,447.161,447.161,424.281,427.361,422.10-0.77%15
Sep 23, 20251,452.881,452.881,427.221,438.401,433.10-1.48%23
Sep 22, 20251,396.961,460.001,396.961,460.001,454.622.42%55
Sep 19, 20251,388.001,425.451,388.001,425.451,420.201.40%78
Sep 18, 20251,383.901,405.721,383.391,405.721,400.542.62%257
Sep 17, 20251,372.721,375.141,369.811,369.811,364.760.72%74
Sep 16, 20251,362.431,362.721,355.921,360.001,354.99-0.33%13
Sep 15, 20251,376.321,376.321,364.481,364.481,359.450.42%10
Sep 12, 20251,362.201,366.371,358.781,358.781,353.77-1.95%17
Sep 11, 20251,390.001,390.001,380.271,385.841,380.740.39%60
Sep 10, 20251,410.001,410.001,380.391,380.391,375.31-1.87%267
Sep 9, 20251,402.881,413.631,386.101,406.681,401.501.27%422
Sep 8, 20251,351.591,389.001,351.591,389.001,383.883.20%96
Sep 5, 20251,336.501,345.951,325.701,345.951,340.99-0.20%144
Sep 4, 20251,337.991,360.831,325.091,348.621,343.651.70%655
Sep 3, 20251,305.031,326.101,303.361,326.101,321.221.17%49
Sep 2, 20251,310.761,310.761,310.761,310.761,305.93-0.25%1
Sep 1, 20251,313.561,314.011,313.561,314.011,309.17-2
Aug 29, 20251,340.001,340.001,313.971,313.971,309.13-0.76%33
Aug 28, 20251,321.001,328.671,320.901,324.001,319.12-0.40%375
Aug 27, 20251,328.361,329.341,328.361,329.341,324.441.29%7
Aug 26, 20251,306.981,314.951,306.981,312.361,307.530.99%119
Aug 25, 20251,323.091,323.091,299.521,299.521,294.73-0.80%105
Aug 22, 20251,290.001,319.301,290.001,310.001,305.17-0.41%215
Aug 21, 20251,320.701,325.271,315.331,315.331,310.48-0.41%23
Aug 20, 20251,348.341,348.341,319.361,320.691,315.83-1.07%38
Aug 19, 20251,314.801,334.991,314.801,334.991,330.072.77%16
Aug 18, 20251,310.971,310.971,297.581,299.031,294.240.08%10
Aug 15, 20251,282.561,301.581,281.281,298.001,293.221.01%641
Aug 14, 20251,290.901,290.901,285.051,285.051,280.32-0.84%19
Aug 13, 20251,289.051,297.941,289.051,295.941,291.172.72%46
Aug 12, 20251,299.851,299.851,260.001,261.621,256.97-1.97%57
Aug 11, 20251,320.001,323.961,277.761,287.001,282.26-2.22%198
Aug 8, 20251,375.011,375.011,316.251,316.251,311.40-4.27%2,439
Aug 7, 20251,391.981,392.001,375.021,375.021,363.96-0.32%17
Aug 6, 20251,372.001,379.721,369.971,379.471,368.37-0.26%12
Aug 5, 20251,383.001,392.421,376.101,383.051,371.93-20
Aug 4, 20251,394.801,394.801,380.181,383.001,371.880.14%13
Aug 1, 20251,377.151,381.001,377.001,381.001,369.89-3.89%30
Jul 31, 20251,446.501,446.501,436.951,436.951,425.39-0.68%139
Jul 30, 20251,468.001,468.001,444.261,446.861,435.22-1.48%8
Jul 29, 20251,470.311,477.351,461.181,468.531,456.72-0.12%29
Jul 28, 20251,454.351,473.851,447.101,470.301,458.470.71%69
Jul 25, 20251,440.251,459.971,425.601,459.971,448.232.17%53
Jul 24, 20251,450.751,450.751,404.001,428.961,417.47-8.43%479
Jul 23, 20251,583.211,583.211,560.581,560.581,548.03-0.86%29
Jul 22, 20251,582.001,583.181,567.581,574.101,561.44-1.30%35
Jul 21, 20251,609.931,609.931,593.181,594.771,581.940.05%26
Jul 18, 20251,593.171,595.881,590.501,594.001,581.181.43%142
Jul 17, 20251,572.211,572.211,571.491,571.491,558.850.60%28
Jul 16, 20251,565.271,565.291,562.151,562.151,549.58-0.70%145