Skip to main content
International Business Machines Corporation (BVMF:IBMB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,158.03
+21.71 (1.91%)
Last updated: Apr 28, 2026, 4:00 PM GMT-3

BVMF:IBMB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,151.001,151.001,132.201,136.321,136.32-1.62%119
Apr 24, 20261,159.901,160.001,126.361,155.001,155.00-0.42%92
Apr 23, 20261,151.921,164.721,108.001,159.901,159.90-6.71%651
Apr 22, 20261,265.011,265.011,233.171,243.331,243.33-1.90%56
Apr 20, 20261,282.611,282.611,267.461,267.461,267.460.29%98
Apr 17, 20261,266.301,266.301,263.781,263.781,263.781.20%11
Apr 16, 20261,248.851,248.851,248.851,248.851,248.851.93%1
Apr 15, 20261,193.001,225.201,193.001,225.201,225.202.70%206
Apr 14, 20261,197.151,200.461,193.001,193.001,193.000.73%78
Apr 13, 20261,163.481,184.361,161.161,184.361,184.362.28%24
Apr 10, 20261,211.081,211.081,157.981,157.981,157.98-3.43%16
Apr 9, 20261,237.281,237.281,196.801,199.081,199.08-3.16%87
Apr 8, 20261,276.351,276.351,231.981,238.251,238.25-1.61%223
Apr 7, 20261,251.781,261.111,246.061,258.571,258.57-0.78%9
Apr 6, 20261,272.321,272.321,262.081,268.481,268.481.28%42
Apr 2, 20261,252.441,252.441,252.441,252.441,252.44-0.86%5
Apr 1, 20261,257.411,267.201,256.641,263.361,263.361.68%215
Mar 31, 20261,228.561,245.001,228.561,242.501,242.50-0.89%217
Mar 30, 20261,248.061,253.641,245.081,253.641,253.641.45%3
Mar 27, 20261,255.571,255.571,235.711,235.711,235.71-3.08%17
Mar 26, 20261,251.011,283.941,251.011,275.001,275.001.60%72
Mar 25, 20261,277.641,277.641,254.961,254.961,254.96-1.39%106
Mar 24, 20261,264.901,272.701,263.601,272.701,272.70-1.93%27
Mar 23, 20261,302.901,310.641,297.741,297.741,297.74-0.56%36
Mar 20, 20261,308.701,308.911,305.001,305.001,305.00-0.49%172
Mar 19, 20261,292.781,324.681,292.781,311.381,311.38-0.59%85
Mar 18, 20261,325.731,325.731,319.151,319.151,319.150.40%21
Mar 17, 20261,306.641,315.241,306.641,313.931,313.930.60%14
Mar 16, 20261,303.001,315.241,303.001,306.071,306.07-0.53%24
Mar 13, 20261,255.861,313.051,255.861,313.051,313.052.46%16
Mar 12, 20261,289.701,294.771,281.481,281.481,281.48-106
Mar 11, 20261,298.971,298.971,280.001,281.471,281.47-0.56%21
Mar 10, 20261,329.241,329.241,283.801,288.701,288.70-2.08%139
Mar 9, 20261,322.701,324.831,311.401,316.101,316.10-2.00%145
Mar 6, 20261,371.731,371.731,338.001,343.001,343.00-1.12%241
Mar 5, 20261,307.241,364.931,301.131,358.151,358.154.19%68
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