International Business Machines BDR

IBMB34
🏛️ brazil →
1,536.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 728.17 728.17 717.80 717.80 0.0M
2021-12-29 724.49 738.46 724.49 738.46 0.0M
2021-12-28 717.35 725.58 717.35 724.49 0.0M
2021-12-27 721.62 721.62 714.69 717.33 0.0M
2021-12-23 713.97 720.87 713.97 718.03 0.0M
2021-12-22 714.94 714.94 710.98 711.44 0.0M
2021-12-21 707.20 718.94 707.20 714.94 0.0M
2021-12-20 697.69 703.47 694.93 703.47 0.0M
2021-12-17 702.82 702.84 702.82 702.84 0.0M
2021-12-16 679.33 697.52 679.33 691.43 0.0M
2021-12-15 682.04 682.04 679.24 679.24 0.0M
2021-12-14 668.76 681.27 667.53 681.27 0.0M
2021-12-13 675.03 676.38 660.95 675.32 0.0M
2021-12-10 676.75 678.21 670.20 675.03 0.0M
2021-12-09 660.76 666.64 655.92 666.39 0.0M
2021-12-08 664.44 664.44 657.86 657.86 0.0M
2021-12-07 661.80 666.64 660.49 666.41 0.0M
2021-12-06 663.74 663.74 658.57 658.57 0.0M
2021-12-03 639.79 653.19 639.79 651.46 0.0M
2021-12-02 639.17 644.22 637.54 641.70 0.0M
2021-12-01 643.58 648.09 638.51 646.15 0.0M
2021-11-30 639.15 666.64 635.95 666.64 0.0M
2021-11-29 637.54 648.33 637.54 647.40 0.0M
2021-11-26 627.50 627.50 619.93 623.95 0.0M
2021-11-25 635.63 635.63 633.67 633.67 0.0M
2021-11-24 631.57 633.70 629.32 633.70 0.0M
2021-11-23 635.11 636.66 632.91 632.91 0.0M
2021-11-22 632.45 638.27 624.96 635.11 0.0M
2021-11-19 630.09 630.09 625.07 625.07 0.0M
2021-11-18 635.11 636.89 623.17 632.45 0.0M
2021-11-17 629.61 634.49 629.60 632.87 0.0M
2021-11-16 626.90 636.37 619.37 630.09 0.0M
2021-11-12 628.28 633.02 627.58 628.72 0.0M
2021-11-11 640.93 640.93 627.87 629.80 0.0M
2021-11-10 637.52 642.93 635.61 640.78 0.0M
2021-11-09 701.62 701.63 640.44 693.65 0.0M
2021-11-08 682.49 698.49 660.24 698.49 0.0M
2021-11-05 654.27 656.52 643.79 648.54 0.0M
2021-11-04 687.65 700.92 661.56 663.82 0.0M
2021-11-03 681.97 701.62 677.19 701.62 0.0M
2021-11-01 687.70 694.65 675.16 694.64 0.0M
2021-10-29 680.17 687.70 670.76 687.70 0.0M
2021-10-28 687.70 702.03 674.95 702.03 0.0M
2021-10-27 664.59 664.59 664.59 664.59 0.0M
2021-10-26 725.42 725.42 653.73 654.27 0.0M
2021-10-25 647.65 647.65 627.79 627.79 0.0M
2021-10-22 660.58 676.01 645.44 646.97 0.0M
2021-10-21 700.20 700.20 653.15 653.15 0.0M
2021-10-20 705.63 707.76 704.69 707.76 0.0M
2021-10-19 704.40 714.20 704.40 714.20 0.0M
2021-10-18 712.01 717.71 704.92 704.92 0.0M
2021-10-15 706.34 708.47 703.50 708.47 0.0M
2021-10-14 707.38 711.40 707.38 711.40 0.0M
2021-10-13 700.20 704.80 700.20 704.80 0.0M
2021-10-11 709.71 710.79 707.05 707.05 0.0M
2021-10-08 708.60 710.79 705.98 710.79 0.0M
2021-10-07 704.40 704.40 699.50 700.90 0.0M
2021-10-06 705.09 705.09 698.40 699.50 0.0M
2021-10-05 705.05 710.59 705.05 710.59 0.0M
2021-10-04 707.44 708.17 700.21 705.05 0.0M
2021-10-01 678.15 693.16 678.15 693.16 0.0M
2021-09-30 682.93 684.38 682.93 684.38 0.0M
2021-09-29 673.72 682.25 673.72 682.25 0.0M
2021-09-28 673.27 673.27 669.23 670.58 0.0M
2021-09-27 661.21 673.27 661.21 673.27 0.0M
2021-09-24 659.90 664.29 658.59 661.21 0.0M
2021-09-23 650.75 652.62 648.20 652.62 0.0M
2021-09-22 635.30 640.76 635.30 639.07 0.0M
2021-09-21 643.11 643.11 630.18 632.87 0.0M
2021-09-20 637.29 644.40 637.29 643.74 0.0M
2021-09-17 647.65 647.65 644.39 644.40 0.0M
2021-09-16 644.07 644.07 644.07 644.07 0.0M
2021-09-15 649.03 649.21 645.01 648.03 0.0M
2021-09-14 648.13 648.13 639.03 639.03 0.0M
2021-09-13 648.28 648.91 645.44 648.91 0.0M
2021-09-10 646.35 649.57 646.35 649.57 0.0M
2021-09-09 657.46 657.46 653.52 653.52 0.0M
2021-09-08 654.42 657.12 654.42 657.12 0.0M
2021-09-06 645.03 654.42 645.03 654.42 0.0M
2021-09-03 646.80 654.42 645.49 654.42 0.0M
2021-09-02 650.22 650.58 644.54 650.58 0.0M
2021-09-01 653.54 654.41 645.69 654.41 0.0M
2021-08-31 645.44 654.42 643.32 654.42 0.0M
2021-08-30 653.12 653.12 648.05 648.67 0.0M
2021-08-27 653.13 653.34 650.08 652.69 0.0M
2021-08-26 659.25 659.25 655.32 656.63 0.0M
2021-08-25 658.59 663.83 658.59 661.51 0.0M
2021-08-24 671.90 671.92 659.80 659.80 0.0M
2021-08-23 675.29 675.29 671.31 671.31 0.0M
2021-08-20 675.94 675.94 673.27 675.29 0.0M
2021-08-19 671.25 673.94 671.25 673.27 0.0M
2021-08-18 669.86 678.66 669.86 675.94 0.0M
2021-08-17 672.01 673.27 672.01 672.01 0.0M
2021-08-16 675.29 675.29 675.29 675.29 0.0M
2021-08-13 675.29 675.29 673.32 675.29 0.0M
2021-08-12 673.59 675.59 672.26 675.59 0.0M
2021-08-11 660.31 667.77 660.31 667.77 0.0M
2021-08-10 659.53 660.31 659.53 660.31 0.0M
2021-08-09 673.27 673.27 666.54 666.54 0.0M
2021-08-06 677.73 677.73 677.73 677.73 0.0M
2021-08-05 648.00 659.67 648.00 659.67 0.0M
2021-08-04 657.50 659.76 657.50 659.76 0.0M
2021-08-03 671.08 671.32 665.49 665.49 0.0M
2021-08-02 650.59 650.59 648.00 649.77 0.0M
2021-07-30 633.18 652.54 633.18 652.54 0.0M
2021-07-29 639.12 640.87 638.23 640.87 0.0M
2021-07-28 655.89 655.89 644.45 644.45 0.0M
2021-07-27 656.42 657.53 654.90 657.53 0.0M
2021-07-26 655.12 657.07 655.12 656.42 0.0M
2021-07-23 651.55 651.55 650.59 650.59 0.0M
2021-07-22 652.43 652.43 649.29 651.87 0.0M
2021-07-21 657.72 657.72 649.94 651.24 0.0M
2021-07-20 657.01 672.99 643.59 652.43 0.0M
2021-07-19 637.18 643.48 635.66 643.48 0.0M
2021-07-16 637.26 637.26 628.47 628.47 0.0M
2021-07-14 638.23 638.23 627.05 632.09 0.0M
2021-07-13 641.52 645.40 640.22 645.40 0.0M
2021-07-12 660.81 660.81 646.36 648.33 0.0M
2021-07-08 659.08 659.54 655.77 655.77 0.0M
2021-07-07 642.22 653.18 642.22 648.07 0.0M
2021-07-06 636.46 642.85 632.02 642.85 0.0M
2021-07-05 631.13 632.91 631.13 632.91 0.0M
2021-07-02 648.00 648.00 625.80 628.43 0.0M
2021-07-01 648.88 659.01 648.88 659.01 0.0M
2021-06-30 648.67 653.18 648.67 650.25 0.0M
2021-06-29 639.13 639.13 637.20 639.12 0.0M
2021-06-28 644.87 644.87 635.28 637.20 0.0M
2021-06-25 639.07 644.91 636.46 642.85 0.0M
2021-06-24 634.65 637.20 634.65 635.92 0.0M
2021-06-23 645.06 645.06 640.01 640.01 0.0M
2021-06-22 652.43 652.43 645.71 647.02 0.0M
2021-06-21 652.43 658.35 652.43 655.11 0.0M
2021-06-18 645.40 648.00 645.40 646.05 0.0M
2021-06-17 655.98 655.98 651.55 653.10 0.0M
2021-06-16 667.08 667.08 661.75 665.08 0.0M
2021-06-15 678.67 678.67 670.58 670.58 0.0M
2021-06-14 681.73 681.73 671.20 671.20 0.0M
2021-06-11 682.05 689.27 682.05 689.27 0.0M
2021-06-10 675.51 682.05 675.51 675.97 0.0M
2021-06-09 676.40 679.73 675.51 679.73 0.0M
2021-06-08 667.52 671.74 667.52 669.74 0.0M
2021-06-07 657.56 667.38 657.14 659.80 0.0M
2021-06-04 659.36 662.78 658.19 661.47 0.0M
2021-06-02 655.28 656.87 655.08 656.87 0.0M
2021-06-01 663.09 663.09 658.43 661.09 0.0M
2021-05-31 668.00 674.38 665.19 674.38 0.0M
2021-05-28 667.08 669.08 665.75 668.00 0.0M
2021-05-27 675.29 675.30 671.02 673.45 0.0M
2021-05-26 673.28 677.10 673.28 677.10 0.0M
2021-05-25 684.63 684.63 676.61 681.45 0.0M
2021-05-24 684.07 686.15 684.07 684.63 0.0M
2021-05-21 679.31 690.14 678.89 690.14 0.0M
2021-05-20 678.34 678.34 678.34 678.34 0.0M
2021-05-19 671.88 674.63 661.90 674.63 0.0M
2021-05-18 672.57 674.62 671.88 671.88 0.0M
2021-05-17 679.35 682.05 678.00 680.02 0.0M
2021-05-14 674.78 676.67 674.71 676.67 0.0M
2021-05-13 676.67 683.50 676.67 682.97 0.0M
2021-05-12 660.97 663.93 659.97 659.97 0.0M
2021-05-11 678.18 678.18 665.75 669.81 0.0M
2021-05-10 677.91 685.37 677.91 685.37 0.0M
2021-05-07 678.17 691.58 667.47 691.58 0.0M
2021-05-06 690.75 691.18 677.77 686.80 0.0M
2021-05-05 693.08 693.69 685.84 685.84 0.0M
2021-05-04 690.40 697.16 690.40 693.09 0.0M
2021-05-03 678.10 694.06 678.10 694.06 0.0M
2021-04-30 670.11 679.33 670.11 679.33 0.0M
2021-04-29 676.15 680.54 673.80 680.54 0.0M
2021-04-28 681.18 681.44 675.64 678.10 0.0M
2021-04-27 681.79 684.25 678.72 684.25 0.0M
2021-04-26 680.65 689.78 678.72 678.72 0.0M
2021-04-23 663.09 691.62 663.09 691.01 0.0M
2021-04-22 692.33 698.30 679.77 680.65 0.0M
2021-04-20 661.36 677.37 661.36 674.41 0.0M
2021-04-19 656.07 656.07 651.04 652.11 0.0M
2021-04-16 662.73 662.73 655.35 655.62 0.0M
2021-04-15 654.69 655.36 653.51 654.71 0.0M
2021-04-14 657.81 660.27 657.81 659.97 0.0M
2021-04-13 665.81 665.81 651.67 660.27 0.0M
2021-04-12 668.27 673.80 668.27 673.79 0.0M
2021-04-09 669.50 676.27 669.50 676.27 0.0M
2021-04-08 660.88 660.88 659.04 660.27 0.0M
2021-04-07 661.49 665.19 655.36 661.49 0.0M
2021-04-06 680.56 680.56 660.88 661.50 0.0M
2021-04-05 670.87 680.56 658.85 680.56 0.0M
2021-04-01 663.35 667.65 663.35 667.48 0.0M
2021-03-31 665.19 665.19 663.35 663.35 0.0M
2021-03-30 687.32 687.32 678.11 678.11 0.0M
2021-03-29 694.10 694.10 688.32 691.19 0.0M
2021-03-26 674.17 676.27 667.48 676.27 0.0M
2021-03-25 646.75 664.57 646.75 663.35 0.0M
2021-03-24 637.53 645.96 637.53 645.96 0.0M
2021-03-23 635.07 635.68 631.91 635.07 0.0M
2021-03-22 624.63 635.07 624.62 635.07 0.0M
2021-03-19 632.34 633.22 622.16 624.00 0.0M
2021-03-18 630.59 638.76 630.59 638.76 0.0M
2021-03-17 640.25 640.25 630.15 630.15 0.0M
2021-03-16 629.53 635.07 626.04 632.34 0.0M
2021-03-12 622.67 622.67 619.70 620.31 0.0M
2021-03-11 625.32 627.10 623.39 623.39 0.0M
2021-03-10 638.14 638.14 631.99 631.99 0.0M
2021-03-09 642.01 648.33 635.29 635.29 0.0M
2021-03-08 618.29 642.01 618.29 642.01 0.0M
2021-03-05 598.97 619.58 598.97 619.58 0.0M
2021-03-04 602.92 604.67 590.19 596.78 0.0M
2021-03-03 611.09 616.98 601.43 601.43 0.0M
2021-03-02 604.24 610.83 599.85 601.61 0.0M
2021-03-01 595.62 598.06 592.83 598.06 0.0M
2021-02-26 592.82 592.82 582.28 586.65 0.0M
2021-02-25 587.55 598.97 586.68 594.14 0.0M
2021-02-24 578.33 587.55 576.14 587.55 0.0M
2021-02-23 576.58 579.65 573.06 578.77 0.0M
2021-02-22 568.14 579.74 568.14 579.74 0.0M
2021-02-19 578.60 578.60 563.84 565.16 0.0M
2021-02-17 566.91 572.18 566.48 571.75 0.0M
2021-02-12 571.75 571.75 566.48 569.99 0.0M
2021-02-11 578.68 578.68 570.87 574.38 0.0M
2021-02-10 582.28 582.28 572.62 574.29 0.0M
2021-02-09 576.23 586.50 576.23 582.90 0.0M
2021-02-08 569.57 569.57 569.40 569.57 0.0M
2021-02-05 571.04 572.51 557.00 560.92 0.0M
2021-02-04 555.72 569.31 555.72 566.72 0.0M
2021-02-03 555.72 555.72 547.07 555.72 0.0M
2021-02-02 555.72 559.10 555.72 556.93 0.0M
2021-02-01 561.70 571.56 561.70 571.56 0.0M
2021-01-29 572.17 572.17 564.38 564.38 0.0M
2021-01-28 569.57 570.78 564.98 564.98 0.0M
2021-01-27 558.32 578.92 558.32 572.17 0.0M
2021-01-26 571.30 571.30 553.13 562.30 0.0M
2021-01-22 605.93 605.93 552.35 565.59 0.0M
2021-01-21 598.74 614.41 598.74 614.41 0.0M
2021-01-20 597.27 599.70 592.08 592.08 0.0M
2021-01-19 595.10 599.52 594.16 599.52 0.0M
2021-01-18 557.02 557.02 557.02 557.02 0.0M
2021-01-15 586.92 592.68 586.92 591.65 0.0M
2021-01-14 584.63 584.63 579.96 579.96 0.0M
2021-01-13 597.27 597.27 582.63 582.63 0.0M
2021-01-12 612.94 614.93 597.01 597.01 0.0M
2021-01-11 609.91 614.58 609.91 611.55 0.0M
2021-01-08 603.33 603.33 594.85 594.85 0.0M
2021-01-07 599.14 605.41 597.80 603.33 0.0M
2021-01-06 584.81 604.67 584.72 596.41 0.0M
2021-01-05 573.21 577.36 573.21 577.36 0.0M
2021-01-04 562.99 564.98 560.92 564.52 0.0M