International Business Machines Corporation (IBMB34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:12PM BRT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.00 | 0.00 | 0.00 | 869.25 | 869.25 | - |
| Apr 24, 2024 | 940.00 | 948.60 | 937.44 | 942.50 | 942.50 | 83 |
| Apr 23, 2024 | 938.50 | 938.50 | 930.00 | 930.00 | 930.00 | 2 |
| Apr 22, 2024 | 948.70 | 948.70 | 938.12 | 938.12 | 938.12 | 8 |
| Apr 19, 2024 | 957.12 | 957.12 | 957.12 | 957.12 | 957.12 | - |
| Apr 18, 2024 | 957.12 | 957.12 | 957.12 | 957.12 | 957.12 | 3 |
| Apr 17, 2024 | 969.03 | 969.03 | 956.42 | 956.42 | 956.42 | 8 |
| Apr 16, 2024 | 950.00 | 969.14 | 950.00 | 969.14 | 969.14 | 10 |
| Apr 15, 2024 | 945.43 | 945.43 | 940.30 | 940.30 | 940.30 | 7 |
| Apr 12, 2024 | 947.15 | 947.15 | 935.00 | 935.00 | 935.00 | 6 |
| Apr 11, 2024 | 938.37 | 940.23 | 938.37 | 940.23 | 940.23 | 33 |
| Apr 10, 2024 | 942.40 | 942.40 | 942.40 | 942.40 | 942.40 | 1 |
| Apr 09, 2024 | 943.50 | 943.50 | 940.50 | 940.50 | 940.50 | 2 |
| Apr 08, 2024 | 955.20 | 955.20 | 955.20 | 955.20 | 955.20 | 2 |
| Apr 05, 2024 | 951.90 | 964.25 | 951.90 | 963.30 | 963.30 | 53 |
| Apr 04, 2024 | 968.00 | 968.64 | 962.88 | 962.88 | 962.88 | 28 |
| Apr 03, 2024 | 960.00 | 962.88 | 960.00 | 962.88 | 962.88 | 5 |
| Apr 02, 2024 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | 1 |
| Apr 01, 2024 | 938.99 | 962.88 | 938.99 | 956.16 | 956.16 | 703 |
| Mar 28, 2024 | 958.37 | 958.37 | 952.85 | 958.16 | 958.16 | 345 |
| Mar 27, 2024 | 941.05 | 945.64 | 940.99 | 945.64 | 945.64 | 30 |
| Mar 26, 2024 | 945.00 | 945.64 | 941.88 | 941.88 | 941.88 | 7 |
| Mar 25, 2024 | 948.50 | 948.50 | 943.35 | 943.35 | 943.35 | 170 |
| Mar 22, 2024 | 959.04 | 963.84 | 955.25 | 955.25 | 955.25 | 29 |
| Mar 21, 2024 | 960.96 | 960.96 | 957.12 | 957.12 | 957.12 | 108 |
| Mar 20, 2024 | 965.15 | 965.15 | 965.15 | 965.15 | 965.15 | 1 |
| Mar 19, 2024 | 963.84 | 967.68 | 960.00 | 967.68 | 967.68 | 19 |
| Mar 18, 2024 | 956.61 | 969.00 | 951.90 | 969.00 | 969.00 | 91 |
| Mar 15, 2024 | 955.45 | 955.45 | 955.45 | 955.45 | 955.45 | 3 |
| Mar 14, 2024 | 973.14 | 973.14 | 964.59 | 964.59 | 964.59 | 17 |
| Mar 13, 2024 | 999.99 | 999.99 | 980.00 | 980.00 | 980.00 | 43 |
| Mar 12, 2024 | 967.00 | 986.00 | 967.00 | 986.00 | 986.00 | 104 |
| Mar 11, 2024 | 958.44 | 958.44 | 957.46 | 957.46 | 957.46 | 6 |
| Mar 08, 2024 | 979.70 | 979.70 | 976.79 | 978.00 | 978.00 | 38 |
| Mar 07, 2024 | 965.01 | 980.67 | 965.01 | 970.97 | 970.97 | 70 |
| Mar 06, 2024 | 952.01 | 979.45 | 952.01 | 979.45 | 979.45 | 2 |
| Mar 05, 2024 | 999.98 | 999.98 | 949.05 | 950.00 | 950.00 | 90 |
| Mar 04, 2024 | 927.21 | 956.04 | 927.21 | 956.04 | 956.04 | 44 |
| Mar 01, 2024 | 920.92 | 928.28 | 920.92 | 928.28 | 928.28 | 64 |
| Feb 29, 2024 | 924.95 | 927.36 | 919.08 | 919.08 | 919.08 | 379 |
| Feb 28, 2024 | 911.30 | 911.30 | 911.30 | 911.30 | 911.30 | 2 |
| Feb 27, 2024 | 915.40 | 921.84 | 902.52 | 902.52 | 902.52 | 809 |
| Feb 26, 2024 | 929.07 | 929.07 | 929.07 | 929.07 | 929.07 | 1 |
| Feb 23, 2024 | 919.66 | 928.20 | 919.66 | 926.38 | 926.38 | 6 |
| Feb 22, 2024 | 897.12 | 910.22 | 897.12 | 910.22 | 910.22 | 47 |
| Feb 21, 2024 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | 29 |
| Feb 20, 2024 | 927.21 | 927.21 | 927.21 | 927.21 | 927.21 | 2 |
| Feb 19, 2024 | 941.93 | 943.22 | 941.93 | 943.22 | 943.22 | 6 |
| Feb 16, 2024 | 934.65 | 939.30 | 925.35 | 939.30 | 939.30 | 58 |
| Feb 15, 2024 | 915.02 | 922.40 | 915.02 | 922.40 | 922.40 | 4 |
| Feb 14, 2024 | 912.73 | 912.73 | 909.09 | 909.09 | 909.09 | 14 |
| Feb 09, 2024 | 918.00 | 923.00 | 918.00 | 923.00 | 923.00 | 7 |
| Feb 08, 2024 | 950.00 | 950.00 | 918.12 | 918.12 | 918.12 | 2 |
| Feb 08, 2024 | 8.23891 Dividend | |||||
| Feb 07, 2024 | 912.00 | 912.00 | 905.45 | 906.36 | 898.12 | 45 |
| Feb 06, 2024 | 914.00 | 914.00 | 912.00 | 912.00 | 903.71 | 10 |
| Feb 05, 2024 | 929.20 | 929.20 | 922.32 | 922.32 | 913.94 | 13 |
| Feb 02, 2024 | 926.40 | 927.36 | 926.40 | 927.36 | 918.93 | 20 |
| Feb 01, 2024 | 925.35 | 925.35 | 925.35 | 925.35 | 916.94 | - |
| Jan 31, 2024 | 925.35 | 925.35 | 925.35 | 925.35 | 916.94 | 4 |
| Jan 30, 2024 | 928.14 | 933.72 | 925.15 | 925.15 | 916.74 | 10 |
| Jan 29, 2024 | 925.00 | 925.15 | 921.00 | 925.15 | 916.74 | 5 |
| Jan 26, 2024 | 929.66 | 929.66 | 918.00 | 918.00 | 909.66 | 25 |
| Jan 25, 2024 | 909.01 | 965.78 | 909.01 | 946.00 | 937.40 | 381 |
| Jan 24, 2024 | 857.42 | 857.42 | 853.43 | 856.56 | 848.77 | 20 |
| Jan 23, 2024 | 859.49 | 859.49 | 859.48 | 859.48 | 851.67 | 6 |
| Jan 22, 2024 | 855.00 | 863.60 | 851.00 | 863.60 | 855.75 | 46 |
| Jan 19, 2024 | 836.40 | 852.30 | 835.00 | 852.30 | 844.55 | 3,921 |
| Jan 18, 2024 | 816.72 | 816.72 | 816.72 | 816.72 | 809.30 | - |
| Jan 17, 2024 | 824.10 | 825.74 | 816.72 | 816.72 | 809.30 | 7 |
| Jan 16, 2024 | 813.24 | 818.10 | 813.24 | 818.10 | 810.66 | 6 |
| Jan 15, 2024 | 800.47 | 800.47 | 794.75 | 794.75 | 787.53 | 12 |
| Jan 12, 2024 | 794.74 | 794.74 | 794.74 | 794.74 | 787.52 | 1 |
| Jan 11, 2024 | 786.05 | 786.05 | 786.05 | 786.05 | 778.90 | 1 |
| Jan 10, 2024 | 782.34 | 782.34 | 782.34 | 782.34 | 775.23 | - |
| Jan 09, 2024 | 782.34 | 782.34 | 782.34 | 782.34 | 775.23 | 1 |
| Jan 08, 2024 | 780.78 | 785.46 | 780.78 | 785.46 | 778.32 | 21 |
| Jan 05, 2024 | 781.31 | 781.31 | 781.31 | 781.31 | 774.21 | 1 |
| Jan 04, 2024 | 787.63 | 792.49 | 787.63 | 791.58 | 784.38 | 12 |
| Jan 03, 2024 | 793.14 | 793.14 | 792.00 | 792.99 | 785.78 | 86 |
| Jan 02, 2024 | 793.16 | 793.16 | 793.15 | 793.15 | 785.94 | 3 |
| Dec 28, 2023 | 793.16 | 793.16 | 793.16 | 793.16 | 785.95 | 5 |
| Dec 27, 2023 | 786.05 | 786.05 | 786.05 | 786.05 | 778.90 | - |
| Dec 26, 2023 | 788.42 | 788.42 | 786.05 | 786.05 | 778.90 | 2 |
| Dec 22, 2023 | 780.00 | 786.05 | 780.00 | 786.05 | 778.90 | 8 |
| Dec 21, 2023 | 781.31 | 781.31 | 781.31 | 781.31 | 774.21 | 5 |
| Dec 20, 2023 | 787.63 | 790.79 | 786.84 | 790.79 | 783.60 | 1,502 |
| Dec 19, 2023 | 796.80 | 796.80 | 796.80 | 796.80 | 789.56 | - |
| Dec 18, 2023 | 805.89 | 806.00 | 796.00 | 796.80 | 789.56 | 247 |
| Dec 15, 2023 | 806.40 | 810.40 | 806.40 | 810.40 | 803.03 | 4 |
| Dec 14, 2023 | 791.20 | 798.40 | 791.20 | 798.40 | 791.14 | 9 |
| Dec 13, 2023 | 818.00 | 818.00 | 809.34 | 809.34 | 801.98 | 9 |
| Dec 12, 2023 | 810.00 | 819.72 | 810.00 | 818.00 | 810.56 | 4 |
| Dec 11, 2023 | 793.95 | 793.95 | 793.95 | 793.95 | 786.73 | - |
| Dec 08, 2023 | 786.84 | 793.95 | 786.84 | 793.95 | 786.73 | 21 |
| Dec 07, 2023 | 786.84 | 786.84 | 786.84 | 786.84 | 779.69 | 2 |
| Dec 06, 2023 | 796.79 | 796.79 | 785.00 | 785.00 | 777.86 | 20 |
| Dec 05, 2023 | 797.60 | 803.20 | 796.80 | 796.80 | 789.56 | 40 |
| Dec 04, 2023 | 797.94 | 800.00 | 797.94 | 797.94 | 790.69 | 11 |
| Dec 01, 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 769.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.