UK markets close in 4 hours 35 minutes

International Business Machines Corporation (IBMB34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
855.03+13.35 (+1.59%)
At close: 04:30PM BRT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024855.10855.10855.03855.03855.034
06 May 2024841.68841.68841.68841.68841.68-
03 May 2024836.40841.68836.40841.68841.6885
02 May 2024860.86860.86836.40836.40836.401,825
30 Apr 2024854.84861.00854.84860.86860.8612
29 Apr 2024856.56859.14851.40854.84854.84127
26 Apr 2024870.99870.99851.00851.73851.7329
25 Apr 2024855.00873.05848.00869.25869.25182
24 Apr 2024940.00948.60937.44942.50942.5083
23 Apr 2024938.50938.50930.00930.00930.002
22 Apr 2024948.70948.70938.12938.12938.128
19 Apr 2024957.12957.12957.12957.12957.12-
18 Apr 2024957.12957.12957.12957.12957.123
17 Apr 2024969.03969.03956.42956.42956.428
16 Apr 2024950.00969.14950.00969.14969.1410
15 Apr 2024945.43945.43940.30940.30940.307
12 Apr 2024947.15947.15935.00935.00935.006
11 Apr 2024938.37940.23938.37940.23940.2333
10 Apr 2024942.40942.40942.40942.40942.401
09 Apr 2024943.50943.50940.50940.50940.502
08 Apr 2024955.20955.20955.20955.20955.202
05 Apr 2024951.90964.25951.90963.30963.3053
04 Apr 2024968.00968.64962.88962.88962.8828
03 Apr 2024960.00962.88960.00962.88962.885
02 Apr 2024950.61950.61950.61950.61950.611
01 Apr 2024938.99962.88938.99956.16956.16703
28 Mar 2024958.37958.37952.85958.16958.16345
27 Mar 2024941.05945.64940.99945.64945.6430
26 Mar 2024945.00945.64941.88941.88941.887
25 Mar 2024948.50948.50943.35943.35943.35170
22 Mar 2024959.04963.84955.25955.25955.2529
21 Mar 2024960.96960.96957.12957.12957.12108
20 Mar 2024965.15965.15965.15965.15965.151
19 Mar 2024963.84967.68960.00967.68967.6819
18 Mar 2024956.61969.00951.90969.00969.0091
15 Mar 2024955.45955.45955.45955.45955.453
14 Mar 2024973.14973.14964.59964.59964.5917
13 Mar 2024999.99999.99980.00980.00980.0043
12 Mar 2024967.00986.00967.00986.00986.00104
11 Mar 2024958.44958.44957.46957.46957.466
08 Mar 2024979.70979.70976.79978.00978.0038
07 Mar 2024965.01980.67965.01970.97970.9770
06 Mar 2024952.01979.45952.01979.45979.452
05 Mar 2024999.98999.98949.05950.00950.0090
04 Mar 2024927.21956.04927.21956.04956.0444
01 Mar 2024920.92928.28920.92928.28928.2864
29 Feb 2024924.95927.36919.08919.08919.08379
28 Feb 2024911.30911.30911.30911.30911.302
27 Feb 2024915.40921.84902.52902.52902.52809
26 Feb 2024929.07929.07929.07929.07929.071
23 Feb 2024919.66928.20919.66926.38926.386
22 Feb 2024897.12910.22897.12910.22910.2247
21 Feb 2024904.50904.50904.50904.50904.5029
20 Feb 2024927.21927.21927.21927.21927.212
19 Feb 2024941.93943.22941.93943.22943.226
16 Feb 2024934.65939.30925.35939.30939.3058
15 Feb 2024915.02922.40915.02922.40922.404
14 Feb 2024912.73912.73909.09909.09909.0914
09 Feb 2024918.00923.00918.00923.00923.007
08 Feb 2024950.00950.00918.12918.12918.122
08 Feb 20248.23891 Dividend
07 Feb 2024912.00912.00905.45906.36898.1245
06 Feb 2024914.00914.00912.00912.00903.7110
05 Feb 2024929.20929.20922.32922.32913.9413
02 Feb 2024926.40927.36926.40927.36918.9320
01 Feb 2024925.35925.35925.35925.35916.94-
31 Jan 2024925.35925.35925.35925.35916.944
30 Jan 2024928.14933.72925.15925.15916.7410
29 Jan 2024925.00925.15921.00925.15916.745
26 Jan 2024929.66929.66918.00918.00909.6625
25 Jan 2024909.01965.78909.01946.00937.40381
24 Jan 2024857.42857.42853.43856.56848.7720
23 Jan 2024859.49859.49859.48859.48851.676
22 Jan 2024855.00863.60851.00863.60855.7546
19 Jan 2024836.40852.30835.00852.30844.553,921
18 Jan 2024816.72816.72816.72816.72809.30-
17 Jan 2024824.10825.74816.72816.72809.307
16 Jan 2024813.24818.10813.24818.10810.666
15 Jan 2024800.47800.47794.75794.75787.5312
12 Jan 2024794.74794.74794.74794.74787.521
11 Jan 2024786.05786.05786.05786.05778.901
10 Jan 2024782.34782.34782.34782.34775.23-
09 Jan 2024782.34782.34782.34782.34775.231
08 Jan 2024780.78785.46780.78785.46778.3221
05 Jan 2024781.31781.31781.31781.31774.211
04 Jan 2024787.63792.49787.63791.58784.3812
03 Jan 2024793.14793.14792.00792.99785.7886
02 Jan 2024793.16793.16793.15793.15785.943
28 Dec 2023793.16793.16793.16793.16785.955
27 Dec 2023786.05786.05786.05786.05778.90-
26 Dec 2023788.42788.42786.05786.05778.902
22 Dec 2023780.00786.05780.00786.05778.908
21 Dec 2023781.31781.31781.31781.31774.215
20 Dec 2023787.63790.79786.84790.79783.601,502
19 Dec 2023796.80796.80796.80796.80789.56-
18 Dec 2023805.89806.00796.00796.80789.56247
15 Dec 2023806.40810.40806.40810.40803.034
14 Dec 2023791.20798.40791.20798.40791.149
13 Dec 2023818.00818.00809.34809.34801.989
12 Dec 2023810.00819.72810.00818.00810.564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...