IBM Corporation (IBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.472.347	0,23%	184,74	183,55	185,34	185,30
27/02/2024	1.627.674	0,40%	185,53	182,63	185,13	184,87
26/02/2024	2.270.393	-0,86%	185,53	184,06	186,10	184,13
23/02/2024	1.547.275	0,82%	182,68	184,57	186,455	185,72
22/02/2024	1.992.853	2,51%	182,68	181,93	184,55	184,21
21/02/2024	2.181.408	-2,04%	182,68	178,75	182,8997	179,70
20/02/2024	1.698.150	-2,24%	186,43	183,06	188,76	183,44
19/02/2024	1.661.325	0,00%	186,43	185,98	188,95	187,64
16/02/2024	1.661.325	2,22%	186,43	185,98	188,95	187,64
15/02/2024	1.981.852	1,80%	184,91	183,62	186,98	186,87
14/02/2024	1.375.745	-0,07%	184,91	182,27	184,99	183,57
13/02/2024	1.691.088	-0,68%	185,81	182,36	184,76	184,90
12/02/2024	2.039.010	-0,10%	185,81	184,03	186,47	186,16
09/02/2024	2.234.964	1,07%	184,51	184,01	187,18	186,34
08/02/2024	2.353.800	1,19%	182,67	181,49	184,52	184,25
07/02/2024	2.133.689	0,31%	183,42	182,625	184,01	183,97
06/02/2024	1.499.337	-0,01%	185,47	183,04	184,6794	183,41
05/02/2024	1.968.782	-1,28%	185,47	183,26	185,78	183,42
02/02/2024	1.745.965	-0,59%	187,13	185,615	187,375	185,79
01/02/2024	2.262.845	1,76%	187,13	182,76	187,51	186,90
31/01/2024	2.441.394	-2,24%	187,13	183,14	187,65	183,66
30/01/2024	1.918.836	0,12%	187,65	186,77	188,65	187,36
29/01/2024	2.530.738	-0,15%	187,45	186,05	189,43	187,14
26/01/2024	4.836.431	-1,58%	184,96	186,16	192,3874	187,42
25/01/2024	17.400.568	9,49%	184,96	184,83	196,90	190,43
24/01/2024	3.716.791	0,00%	174,85	172,90	174,86	173,94
23/01/2024	1.881.713	0,64%	172,99	172,54	174,02	173,94
22/01/2024	2.137.716	0,79%	172,85	172,40	174,45	172,83
19/01/2024	2.926.804	2,78%	166,79	169,18	171,5791	171,48
18/01/2024	1.410.466	0,46%	166,79	165,09	166,985	166,84
17/01/2024	1.930.654	-0,62%	166,79	165,495	167,815	165,92
16/01/2024	1.996.443	0,70%	162,91	165,40	167,25	166,96
15/01/2024	1.887.834	2,25%	162,91	162,355	165,92	165,80
12/01/2024	1.887.834	2,25%	162,91	162,355	165,92	165,80
11/01/2024	1.378.881	0,58%	161,11	160,30	162,225	162,16
10/01/2024	1.099.311	0,72%	160,16	159,745	161,34	161,23
09/01/2024	1.054.146	-0,66%	158,70	159,5157	160,4837	160,08
08/01/2024	1.370.957	1,27%	158,70	157,885	161,216	161,18
05/01/2024	1.658.409	-1,06%	159,94	158,69	160,55	159,16
04/01/2024	1.272.918	0,48%	160,24	160,17	161,81	160,86
03/01/2024	1.616.680	-0,87%	161,01	160,15	161,72	160,10
02/01/2024	1.600.249	-1,25%	163,67	160,46	163,26	161,50
29/12/2023	908.655	-0,12%	163,67	162,83	164,14	163,55
28/12/2023	910.269	0,18%	162,16	163,40	163,96	163,75
27/12/2023	1.196.642	0,15%	162,16	162,68	163,64	163,46
26/12/2023	842.611	0,66%	162,16	162,05	163,31	163,21
22/12/2023	1.102.030	0,85%	161,05	161,01	162,396	162,14
21/12/2023	1.344.121	0,46%	161,33	159,53	161,08	160,78
20/12/2023	1.438.991	-0,94%	161,33	160,055	161,79	160,05
19/12/2023	1.701.526	-0,73%	161,82	161,38	162,28	161,56
18/12/2023	1.462.714	0,31%	162,35	161,58	163,32	162,74
15/12/2023	1.947.397	-0,42%	162,28	162,19	164,085	162,23
14/12/2023	2.946.539	-0,43%	162,99	160,149	163,499	162,91
13/12/2023	2.097.224	-0,66%	164,36	162,735	164,9653	163,62
12/12/2023	2.437.591	0,73%	160,09	162,92	166,34	164,71
11/12/2023	2.307.913	0,96%	160,09	161,95	163,645	163,51
08/12/2023	1.682.383	1,09%	160,09	160,03	162,04	161,96
07/12/2023	1.784.428	-0,04%	161,04	159,97	161,46	160,22
06/12/2023	1.518.905	-0,69%	160,31	160,02	162,355	160,28
05/12/2023	1.930.936	0,18%	160,31	160,73	162,47	161,39
04/12/2023	2.529.778	0,34%	160,31	160,29	162,79	161,10
01/12/2023	1.832.510	1,26%	158,40	158,00	160,59	160,55
30/11/2023	1.890.419	1,38%	156,90	156,92	158,60	158,56
29/11/2023	1.770.555	0,49%	156,08	156,02	157,51	156,41
28/11/2023	1.217.133	0,05%	155,43	154,88	155,745	155,65
27/11/2023	1.574.820	0,25%	154,98	154,75	156,135	155,57
24/11/2023	724.348	-0,01%	155,15	153,92	155,39	155,1201
23/11/2023	1.496.800	0,75%	154,57	154,17	155,7042	155,06
22/11/2023	1.467.471	0,79%	154,57	154,17	155,7042	155,13
21/11/2023	1.317.036	-0,29%	154,57	153,51	154,66	153,91
20/11/2023	1.576.776	0,96%	152,54	152,356	154,68	154,35
17/11/2023	1.612.138	-0,11%	153,30	152,4601	153,50	152,89
16/11/2023	1.537.662	0,32%	152,88	152,13	153,33	153,06
15/11/2023	1.998.446	1,44%	150,44	150,40	153,21	152,58
14/11/2023	1.782.334	1,56%	149,20	149,05	150,8063	150,41
13/11/2023	1.264.343	-0,62%	148,46	147,35	148,49	148,10
10/11/2023	1.421.515	1,64%	146,53	146,85	149,17	149,02
09/11/2023	1.501.301	0,17%	146,53	145,28	146,99	146,62
08/11/2023	1.601.316	-0,54%	149,38	147,585	149,68	148,03
07/11/2023	1.670.659	-0,09%	147,97	148,03	149,28	148,83
06/11/2023	1.963.482	0,72%	147,80	147,88	149,225	148,97
03/11/2023	1.643.743	0,61%	147,80	147,29	148,445	147,90
02/11/2023	1.528.931	1,11%	146,08	144,9018	147,09	147,01
01/11/2023	2.252.908	0,53%	144,74	144,45	146,5087	145,40
31/10/2023	1.834.834	1,41%	143,30	142,59	144,74	144,64
30/10/2023	1.815.758	0,08%	143,30	142,59	144,4994	142,63
27/10/2023	2.045.907	-0,67%	143,745	141,71	144,70	142,80
26/10/2023	5.645.221	5,18%	137,79	141,60	144,40	144,18
25/10/2023	2.702.026	-0,52%	137,79	136,36	138,47	137,08
24/10/2023	1.950.226	1,03%	136,67	136,05	137,98	137,79
23/10/2023	1.596.376	-0,57%	136,67	135,87	137,68	136,38
20/10/2023	2.122.578	-0,62%	138,45	137,12	139,27	137,16
19/10/2023	2.467.796	-1,40%	138,72	137,94	139,25	138,01
18/10/2023	1.604.648	-0,25%	139,81	139,58	140,41	139,97
17/10/2023	1.931.458	0,80%	139,305	136,33	140,62	140,32
16/10/2023	1.446.512	0,54%	142,85	138,52	139,78	139,21
13/10/2023	2.098.279	-2,16%	142,85	138,275	140,04	138,19
12/10/2023	1.707.018	-1,39%	142,85	140,96	142,93	141,24
11/10/2023	1.128.742	0,79%	142,58	142,145	143,33	143,23
10/10/2023	1.295.750	-0,06%	142,63	141,72	143,415	142,11