IBM Corporation (IBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.054.710	0,12%	142,27	140,68	142,39	142,20
06/10/2023	1.337.539	0,36%	141,43	140,13	142,94	142,03
05/10/2023	1.255.846	0,32%	140,37	140,21	141,69	141,52
04/10/2023	1.066.559	0,48%	140,37	140,03	141,2004	141,07
03/10/2023	1.463.719	-0,29%	140,04	140,00	141,635	140,39
02/10/2023	1.377.877	0,36%	140,04	139,9121	141,39	140,80
29/09/2023	2.268.645	-0,90%	142,07	139,61	142,00	140,30
28/09/2023	2.731.149	-1,11%	143,52	140,215	142,27	141,58
27/09/2023	1.938.981	-0,05%	143,52	141,76	143,82	143,17
26/09/2023	2.227.313	-2,21%	146,52	143,0201	146,15	143,24
25/09/2023	1.116.492	-0,29%	149,11	146,25	147,43	146,48
22/09/2023	1.086.127	-0,32%	149,11	146,83	148,095	146,91
21/09/2023	2.006.054	-1,64%	149,11	147,31	149,25	147,38
20/09/2023	5.344.707	2,26%	148,34	148,13	151,9299	149,83
19/09/2023	1.597.006	0,99%	144,98	144,66	146,72	146,52
18/09/2023	1.065.871	-0,62%	145,76	145,06	146,48	145,09
15/09/2023	1.520.713	-0,92%	147,22	145,53	147,85	145,99
14/09/2023	1.050.103	0,55%	147,22	146,48	147,72	147,35
13/09/2023	1.074.792	0,17%	148,57	145,925	146,98	146,55
12/09/2023	1.947.321	-1,40%	148,57	145,80	147,99	146,30
11/09/2023	1.305.983	0,47%	148,57	147,585	148,76	148,38
08/09/2023	1.800.494	0,15%	147,28	147,28	148,59	147,7339
07/09/2023	1.162.582	-0,37%	148,09	147,405	148,78	147,52
06/09/2023	1.310.125	-0,05%	147,205	147,12	148,33	148,06
05/09/2023	1.684.809	0,13%	147,205	147,5719	149,00	148,13
04/09/2023	1.064.012	0,76%	147,205	146,923	148,10	147,94
01/09/2023	1.064.012	0,76%	147,205	146,923	148,10	147,94
31/08/2023	1.218.776	-0,02%	146,94	146,54	147,7275	146,83
30/08/2023	1.013.533	0,28%	146,29	145,76	146,91	146,86
29/08/2023	1.182.963	0,29%	146,40	145,63	146,73	146,45
28/08/2023	1.518.897	0,46%	143,82	145,21	146,735	146,02
25/08/2023	1.560.289	1,25%	143,82	143,51	145,47	145,35
24/08/2023	1.304.890	0,10%	143,82	143,22	144,46	143,55
23/08/2023	995.968	1,36%	142,49	141,60	143,475	143,41
22/08/2023	1.428.696	-0,56%	142,49	141,31	143,225	141,49
21/08/2023	1.112.550	0,62%	141,67	141,12	142,39	142,28
18/08/2023	1.193.858	0,53%	141,67	139,80	141,81	141,41
17/08/2023	1.560.808	0,01%	141,67	140,61	142,65	140,66
16/08/2023	1.505.146	-0,87%	141,67	140,56	142,09	140,64
15/08/2023	1.530.220	-0,13%	141,46	141,20	142,31	141,72
14/08/2023	1.409.505	-0,85%	142,77	141,802	143,36	141,91
11/08/2023	1.118.671	-0,09%	142,77	142,205	143,44	143,12
10/08/2023	1.996.267	0,53%	143,14	142,69	144,58	143,25
09/08/2023	1.792.082	-1,22%	144,83	142,30	145,29	142,49
08/08/2023	2.125.065	-0,19%	145,72	144,11	146,15	145,91
07/08/2023	1.580.347	1,35%	145,09	144,95	146,50	146,18
04/08/2023	1.948.629	-0,15%	145,09	143,99	146,09	144,24
03/08/2023	1.765.487	0,19%	144,20	142,61	145,22	144,45
02/08/2023	2.083.905	0,59%	144,20	142,4146	144,30	144,17
01/08/2023	2.219.371	-0,59%	143,75	142,175	144,48	143,33
31/07/2023	2.233.230	0,51%	143,75	143,54	144,605	144,18
28/07/2023	2.844.210	0,34%	143,45	142,85	143,9375	143,45
27/07/2023	2.577.176	1,35%	142,24	141,902	143,38	142,97
26/07/2023	1.811.265	0,53%	140,43	139,88	141,25	141,07
25/07/2023	1.958.460	0,57%	139,41	139,055	140,43	140,33
24/07/2023	1.541.165	0,43%	139,41	138,78	140,12	139,54
21/07/2023	2.384.445	0,41%	138,15	137,76	139,7799	138,94
20/07/2023	5.153.534	2,14%	137,165	137,09	140,305	138,38
19/07/2023	2.278.105	0,09%	134,85	135,19	136,45	135,48
18/07/2023	1.722.740	0,83%	134,85	134,29	135,95	135,36
17/07/2023	1.402.815	0,63%	133,45	133,1075	134,60	134,24
14/07/2023	1.239.206	-0,39%	133,45	132,94	133,91	133,40
13/07/2023	1.508.271	0,81%	133,45	133,36	135,07	133,92
12/07/2023	1.392.679	-1,19%	133,66	132,575	135,33	132,84
11/07/2023	1.164.870	1,16%	133,66	133,265	134,56	134,44
10/07/2023	1.024.637	0,62%	131,80	131,695	133,05	132,90
07/07/2023	1.310.621	-0,06%	131,80	131,75	133,855	132,08
06/07/2023	1.411.965	-1,55%	133,51	131,55	133,89	132,16
05/07/2023	1.161.256	0,43%	133,445	132,59	134,31	134,24
04/07/2023	673.659	-0,19%	133,445	132,87	134,35	133,55
03/07/2023	673.547	-0,11%	133,445	132,87	134,35	133,67
30/06/2023	1.547.433	-0,19%	134,71	133,425	135,02	133,81
29/06/2023	1.568.313	1,75%	131,71	131,69	134,35	134,06
28/06/2023	1.138.851	-0,44%	129,25	130,91	132,06	131,76
27/06/2023	1.264.178	0,76%	129,25	130,8569	132,96	132,34
26/06/2023	2.067.601	1,48%	129,25	129,31	131,39	131,34
23/06/2023	1.549.512	-1,33%	131,70	129,18	130,61	129,43
22/06/2023	2.749.165	-1,89%	131,70	130,68	132,96	131,17
21/06/2023	2.287.343	-1,67%	135,00	133,29	135,31	133,69
20/06/2023	1.755.175	-1,11%	139,24	135,90	137,23	135,96
19/06/2023	1.597.940	-0,67%	139,24	137,47	139,469	137,48
16/06/2023	1.597.940	-0,67%	139,24	137,47	139,469	137,48
15/06/2023	1.421.812	0,88%	136,64	137,21	138,80	138,40
14/06/2023	1.904.953	-0,29%	136,64	136,94	138,93	137,20
13/06/2023	1.702.426	0,87%	136,64	136,05	138,17	137,60
12/06/2023	1.853.074	0,83%	136,05	135,8216	136,62	136,42
09/06/2023	1.514.899	0,66%	134,415	134,25	136,085	135,30
08/06/2023	1.775.603	0,02%	132,82	134,01	135,98	134,41
07/06/2023	2.282.742	1,27%	132,82	132,19	134,44	134,38
06/06/2023	1.382.329	0,04%	132,60	131,91	132,94	132,69
05/06/2023	2.050.251	0,17%	133,20	132,27	133,72	132,64
02/06/2023	2.141.108	2,00%	128,50	130,1681	133,12	132,42
01/06/2023	1.592.690	0,96%	128,63	127,78	130,135	129,82
31/05/2023	1.590.008	0,46%	129,50	128,285	130,0699	128,59
30/05/2023	1.590.008	0,46%	129,50	128,285	130,0699	129,48
29/05/2023	2.444.077	1,68%	127,02	126,81	129,66	128,89
26/05/2023	2.444.077	1,68%	127,02	126,81	129,66	128,89
25/05/2023	1.785.014	0,86%	125,51	125,02	127,2262	126,76
24/05/2023	1.595.033	-1,95%	127,82	125,47	127,855	125,68
23/05/2023	1.816.974	0,53%	123,39	127,13	129,09	128,18