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
2023-12-28 773.22 773.22 773.22 773.22 0.0M
2023-12-26 768.60 768.60 766.29 766.29 0.0M
2023-12-22 760.39 766.29 760.39 766.29 0.0M
2023-12-21 761.67 761.67 761.67 761.67 0.0M
2023-12-20 767.83 770.91 767.06 770.91 0.0M
2023-12-18 785.63 785.74 775.99 776.77 0.0M
2023-12-15 786.13 790.03 786.13 790.03 0.0M
2023-12-14 771.31 778.33 771.31 778.33 0.0M
2023-12-13 797.44 797.44 788.99 788.99 0.0M
2023-12-12 789.64 799.11 789.64 797.44 0.0M
2023-12-08 767.06 773.99 767.06 773.99 0.0M
2023-12-07 767.06 767.06 767.06 767.06 0.0M
2023-12-06 776.76 776.76 765.27 765.27 0.0M
2023-12-05 777.55 783.01 776.77 776.77 0.0M
2023-12-04 777.88 779.89 777.88 777.88 0.0M
2023-11-30 757.47 757.47 757.47 757.47 0.0M
2023-11-29 746.82 746.82 746.74 746.74 0.0M
2023-11-28 739.41 739.41 735.71 735.71 0.0M
2023-11-27 743.12 746.08 743.12 746.08 0.0M
2023-11-24 737.73 737.73 737.73 737.73 0.0M
2023-11-22 737.73 737.73 737.73 737.73 0.0M
2023-11-21 736.87 736.87 736.87 736.87 0.0M
2023-11-20 728.97 728.97 728.97 728.97 0.0M
2023-11-17 731.15 733.66 731.15 733.66 0.0M
2023-11-14 704.53 709.51 704.53 709.51 0.0M
2023-11-13 705.96 705.96 705.96 705.96 0.0M
2023-11-09 709.69 709.69 708.22 708.22 0.0M
2023-11-08 701.26 709.62 701.26 709.61 0.0M
2023-11-07 703.70 706.17 700.77 706.17 0.0M
2023-11-06 704.08 706.17 704.08 706.17 0.0M
2023-11-01 688.63 688.63 688.63 688.63 0.0M
2023-10-31 701.29 702.69 701.26 702.69 0.0M
2023-10-27 683.88 688.19 683.88 688.19 0.0M
2023-10-26 694.56 694.56 694.56 694.56 0.0M
2023-10-25 661.60 666.73 659.67 659.67 0.0M
2023-10-23 660.73 662.06 660.73 662.06 0.0M
2023-10-20 680.46 680.46 669.63 669.63 0.0M
2023-10-19 677.82 677.82 675.07 675.07 0.0M
2023-10-18 680.57 684.69 680.57 684.69 0.0M
2023-10-17 670.95 682.00 670.95 680.57 0.0M
2023-10-16 679.11 679.11 679.11 679.11 0.0M
2023-10-13 682.63 682.88 682.63 682.88 0.0M
2023-10-10 699.32 699.32 698.02 698.02 0.0M
2023-10-09 706.80 708.92 706.80 708.92 0.0M
2023-10-05 703.97 703.97 703.97 703.97 0.0M
2023-10-03 695.67 697.73 695.67 697.73 0.0M
2023-10-02 687.43 687.43 686.75 686.75 0.0M
2023-09-29 703.93 703.93 681.25 681.25 0.0M
2023-09-28 689.46 690.15 689.46 690.15 0.0M
2023-09-27 696.36 697.05 696.36 697.05 0.0M
2023-09-25 707.48 707.49 706.09 706.09 0.0M
2023-09-21 707.50 707.50 707.50 707.50 0.0M
2023-09-20 698.51 708.72 698.51 708.72 0.0M
2023-09-19 683.31 691.97 683.31 691.97 0.0M
2023-09-18 681.94 684.69 681.94 683.31 0.0M
2023-09-15 698.35 698.35 687.37 687.37 0.0M
2023-09-14 693.52 697.81 693.52 697.81 0.0M
2023-09-13 693.63 697.81 693.63 697.81 0.0M
2023-09-12 706.09 706.09 706.09 706.09 0.0M
2023-09-11 677.13 705.61 677.13 705.03 0.0M
2023-09-08 715.76 715.76 715.76 715.76 0.0M
2023-09-06 715.76 715.76 715.76 715.76 0.0M
2023-09-05 711.79 718.10 711.79 718.10 0.0M
2023-09-02 727.08 727.08 727.08 727.08 0.0M
2023-09-01 706.09 706.09 697.62 703.27 0.0M
2023-08-31 696.42 704.08 696.42 704.08 0.0M
2023-08-30 687.43 687.43 687.43 687.43 0.0M
2023-08-29 686.26 688.12 686.26 687.43 0.0M
2023-08-28 688.81 694.30 688.81 690.86 0.0M
2023-08-24 676.40 676.40 676.40 676.40 0.0M
2023-08-22 677.13 677.13 677.13 677.13 0.0M
2023-08-21 679.01 684.60 679.01 684.17 0.0M
2023-08-17 678.88 684.52 678.88 679.01 0.0M
2023-08-16 678.51 678.89 678.51 678.88 0.0M
2023-08-15 681.14 685.20 680.62 685.20 0.0M
2023-08-14 681.14 681.14 681.14 681.14 0.0M
2023-08-11 675.72 679.78 675.72 679.78 0.0M
2023-08-10 676.40 676.40 673.69 673.69 0.0M
2023-08-09 679.19 679.19 679.19 679.19 0.0M
2023-08-08 698.03 698.03 684.02 691.57 0.0M
2023-08-07 681.29 684.34 681.29 684.34 0.0M
2023-08-04 679.25 681.29 679.25 681.29 0.0M
2023-08-03 666.90 679.37 666.90 679.37 0.0M
2023-08-02 658.79 665.41 658.79 663.42 0.0M
2023-08-01 659.68 659.68 651.85 657.72 0.0M
2023-07-31 656.34 656.34 656.34 656.34 0.0M
2023-07-27 645.59 648.69 645.21 648.69 0.0M
2023-07-26 640.34 640.34 636.48 636.48 0.0M
2023-07-25 635.62 639.07 635.62 637.81 0.0M
2023-07-24 612.20 636.87 612.20 633.95 0.0M
2023-07-21 636.58 640.28 636.58 640.28 0.0M
2023-07-20 621.21 644.92 621.21 640.11 0.0M
2023-07-19 624.96 626.21 621.22 621.22 0.0M
2023-07-18 623.72 623.72 623.24 623.24 0.0M
2023-07-17 612.28 619.03 612.28 619.03 0.0M
2023-07-14 619.64 619.64 612.28 612.28 0.0M
2023-07-13 619.64 619.64 619.64 619.64 0.0M
2023-07-12 614.12 614.98 614.12 614.98 0.0M
2023-07-11 628.08 628.71 626.21 626.21 0.0M
2023-07-10 620.25 621.49 619.65 619.65 0.0M
2023-07-07 620.26 620.26 620.26 620.26 0.0M
2023-07-06 624.56 624.56 620.26 620.26 0.0M
2023-07-05 624.56 624.56 622.12 622.12 0.0M
2023-07-03 619.65 620.88 617.19 620.88 0.0M
2023-06-30 623.72 623.72 618.18 618.18 0.0M
2023-06-29 622.66 623.72 622.66 623.72 0.0M
2023-06-28 611.66 611.66 611.66 611.66 0.0M
2023-06-27 598.50 611.78 598.50 610.28 0.0M
2023-06-26 594.47 601.72 591.36 598.50 0.0M
2023-06-23 600.24 600.24 592.44 594.47 0.0M
2023-06-22 607.39 607.39 599.38 603.07 0.0M
2023-06-21 631.46 631.46 613.11 613.11 0.0M
2023-06-19 623.73 623.73 623.73 623.73 0.0M
2023-06-16 644.84 645.48 635.19 635.19 0.0M
2023-06-15 639.99 640.39 639.99 640.39 0.0M
2023-06-14 643.55 643.55 633.31 633.31 0.0M
2023-06-13 642.72 642.81 642.72 642.81 0.0M
2023-06-12 637.11 637.11 637.11 637.11 0.0M
2023-06-09 633.31 636.19 633.31 633.31 0.0M
2023-06-07 623.72 633.31 623.72 633.31 0.0M
2023-06-06 630.83 630.83 623.72 626.12 0.0M
2023-06-05 632.05 632.05 625.71 627.61 0.0M
2023-06-02 618.92 628.51 618.92 628.51 0.0M
2023-06-01 618.92 623.72 618.92 623.72 0.0M
2023-05-31 623.09 628.51 623.09 624.96 0.0M
2023-05-30 628.11 628.51 623.72 627.46 0.0M
2023-05-29 620.88 625.13 620.88 625.13 0.0M
2023-05-26 622.19 622.19 618.92 620.88 0.0M
2023-05-24 604.53 604.53 600.00 600.00 0.0M
2023-05-22 609.35 609.35 606.36 606.36 0.0M
2023-05-19 602.11 606.34 602.11 606.34 0.0M
2023-05-18 598.50 598.50 598.50 598.50 0.0M
2023-05-16 579.19 579.19 579.19 579.19 0.0M
2023-05-15 577.56 579.19 577.56 579.19 0.0M
2023-05-12 575.16 575.16 575.16 575.16 0.0M
2023-05-11 580.54 580.54 575.74 575.74 0.0M
2023-05-10 585.33 585.33 576.89 577.47 0.0M
2023-05-08 582.53 587.59 582.53 587.59 0.0M
2023-05-06 612.68 612.68 612.68 612.68 0.0M
2023-05-05 581.56 584.63 577.69 582.53 0.0M
2023-05-04 585.37 585.37 579.99 579.99 0.0M
2023-05-03 589.49 589.49 587.59 587.59 0.0M
2023-05-02 594.44 594.44 594.44 594.44 0.0M
2023-04-28 602.99 602.99 597.20 597.20 0.0M
2023-04-27 601.70 601.70 601.70 601.70 0.0M
2023-04-26 606.61 606.61 606.61 606.61 0.0M
2023-04-24 603.76 603.76 600.80 602.00 0.0M
2023-04-20 608.98 613.05 608.98 613.05 0.0M
2023-04-19 603.19 613.42 603.19 610.28 0.0M
2023-04-18 608.51 608.51 603.19 605.59 0.0M
2023-04-17 599.60 599.60 599.60 599.60 0.0M
2023-04-14 602.60 602.60 599.60 599.60 0.0M
2023-04-13 600.90 600.90 589.49 590.02 0.0M
2023-04-12 607.51 607.51 605.66 606.98 0.0M
2023-04-11 620.62 620.62 620.62 620.62 0.0M
2023-04-10 627.52 628.48 627.52 628.48 0.0M
2023-04-06 627.48 629.39 627.48 627.52 0.0M
2023-04-05 635.12 635.26 635.12 635.26 0.0M
2023-04-04 635.12 635.12 635.12 635.12 0.0M
2023-04-03 633.27 633.80 633.27 633.80 0.0M
2023-03-31 628.15 628.15 628.15 628.15 0.0M
2023-03-30 631.91 631.91 631.91 631.91 0.0M
2023-03-29 636.40 636.40 631.96 631.96 0.0M
2023-03-28 637.67 637.67 633.71 633.71 0.0M
2023-03-27 640.70 644.29 640.70 644.29 0.0M
2023-03-24 623.57 623.57 623.57 623.57 0.0M
2023-03-23 625.43 625.43 625.43 625.43 0.0M
2023-03-22 637.03 637.03 627.53 627.53 0.0M
2023-03-20 624.82 628.52 624.82 628.52 0.0M
2023-03-17 620.49 621.73 620.49 621.73 0.0M
2023-03-15 617.40 617.40 615.16 615.16 0.0M
2023-03-14 625.02 625.02 616.23 616.23 0.0M
2023-03-13 628.52 632.85 628.52 632.85 0.0M
2023-03-10 656.04 656.04 600.90 619.87 0.0M
2023-03-08 626.84 626.84 625.57 626.57 0.0M
2023-03-07 640.17 640.48 630.66 630.66 0.0M
2023-03-03 642.13 642.66 642.13 642.66 0.0M
2023-03-02 635.06 638.19 634.43 638.19 0.0M
2023-03-01 581.85 638.93 581.85 638.93 0.0M
2023-02-28 641.37 643.69 641.37 643.69 0.0M
2023-02-27 644.89 651.40 644.89 645.31 0.0M
2023-02-23 638.60 638.60 630.38 631.02 0.0M
2023-02-22 648.61 648.61 639.68 639.68 0.0M
2023-02-17 662.96 662.96 662.96 662.96 0.0M
2023-02-16 673.77 674.11 673.77 674.11 0.0M
2023-02-14 673.62 673.77 673.62 673.77 0.0M
2023-02-10 674.21 674.21 674.21 674.21 0.0M
2023-02-09 674.21 674.21 674.21 674.21 0.0M
2023-02-08 672.58 672.58 672.58 672.58 0.0M
2023-02-07 653.35 661.84 653.35 661.84 0.0M
2023-02-03 612.87 652.55 612.87 652.55 0.0M
2023-02-01 640.76 641.42 638.70 641.42 0.0M
2023-01-31 645.58 645.58 645.58 645.58 0.0M
2023-01-27 646.75 646.75 645.58 645.58 0.0M
2023-01-26 659.95 659.95 638.76 642.51 0.0M
2023-01-25 682.58 682.58 670.53 670.53 0.0M
2023-01-24 688.59 691.53 681.62 681.62 0.0M
2023-01-23 693.74 697.87 693.74 697.87 0.0M
2023-01-20 691.47 691.82 691.47 691.82 0.0M
2023-01-19 693.86 693.86 693.86 693.86 0.0M
2023-01-18 683.05 683.05 682.94 682.94 0.0M
2023-01-17 708.54 708.54 705.51 705.51 0.0M
2023-01-13 705.51 705.51 705.51 705.51 0.0M
2023-01-11 705.77 706.49 705.77 706.49 0.0M
2023-01-10 708.95 709.21 705.19 709.21 0.0M
2023-01-09 721.25 721.59 720.65 720.65 0.0M
2023-01-06 710.70 710.70 709.79 709.79 0.0M
2023-01-05 725.02 725.02 713.31 716.25 0.0M
2023-01-04 702.55 727.83 702.55 726.46 0.0M