IBM Corporation (IBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.245.728	0,19%	123,39	127,15	128,19	127,50
19/05/2023	1.747.005	0,88%	123,39	126,5563	128,28	127,26
18/05/2023	1.299.031	0,35%	123,39	125,1894	126,51	126,15
17/05/2023	1.671.875	1,82%	123,39	123,48	125,845	125,71
16/05/2023	1.101.435	0,08%	123,39	122,46	123,85	123,46
15/05/2023	1.273.683	0,42%	122,63	122,34	123,68	123,36
12/05/2023	1.776.741	1,61%	122,01	121,12	122,86	122,84
11/05/2023	1.297.009	-0,92%	122,01	120,55	122,11	120,90
10/05/2023	1.558.890	0,70%	121,945	121,10	122,489	122,02
09/05/2023	1.751.673	-0,47%	121,93	120,66	121,945	121,17
08/05/2023	1.532.919	-0,20%	124,06	122,55	123,88	123,40
05/05/2023	1.606.696	0,88%	123,36	122,805	124,10	123,65
04/05/2023	1.734.303	-0,71%	123,05	121,765	123,52	122,57
03/05/2023	1.562.298	-0,99%	125,31	123,26	125,55	123,92
02/05/2023	1.811.357	-0,74%	126,31	123,29	126,45	125,16
01/05/2023	949.040	-0,25%	126,525	126,065	126,75	126,09
28/04/2023	1.490.943	-0,44%	126,73	125,65	127,25	126,41
27/04/2023	1.309.902	0,89%	126,335	125,455	127,015	126,97
26/04/2023	1.621.535	-0,03%	125,88	125,12	126,545	125,85
25/04/2023	1.703.027	0,39%	124,94	124,7892	126,19	125,89
24/04/2023	1.650.864	-0,26%	125,63	124,5602	126,02	125,40
21/04/2023	2.954.565	-0,50%	125,96	125,27	126,69	125,73
20/04/2023	3.943.929	0,03%	129,86	125,84	130,98	126,36
19/04/2023	2.479.630	-1,14%	126,69	125,30	126,98	126,32
18/04/2023	1.330.461	-0,03%	128,08	127,35	128,68	127,78
17/04/2023	1.192.365	-0,25%	128,38	126,80	128,72	127,82
14/04/2023	1.629.725	0,21%	128,60	127,31	129,84	128,17
13/04/2023	2.308.169	-0,50%	127,78	126,01	128,39	127,90
12/04/2023	1.509.189	-1,44%	130,64	128,18	130,87	128,54
11/04/2023	1.246.633	-0,47%	130,92	130,18	131,10	130,42
10/04/2023	953.881	0,58%	129,77	129,24	131,075	131,25
06/04/2023	1.113.281	-1,24%	132,34	130,315	132,60	130,50
05/04/2023	1.024.743	0,41%	131,55	131,47	132,61	132,14
04/04/2023	1.310.916	-0,35%	131,98	130,90	132,13	131,60
03/04/2023	1.181.283	0,74%	130,79	130,77	132,61	132,06
31/03/2023	1.535.843	1,45%	129,495	129,42	131,22	131,09
30/03/2023	1.420.279	-0,38%	130,20	129,10	131,47	129,22
29/03/2023	1.337.558	0,29%	130,30	129,18	130,348	129,71
28/03/2023	1.292.083	0,02%	129,14	128,80	129,66	129,34
27/03/2023	2.864.043	3,21%	126,65	126,47	130,255	129,31
24/03/2023	1.440.681	1,56%	123,25	122,89	125,40	125,29
23/03/2023	1.649.611	-0,55%	124,00	122,60	124,93	123,37
22/03/2023	1.230.628	-0,45%	127,11	124,01	127,215	126,00
21/03/2023	1.301.679	0,50%	126,61	125,66	127,49	126,57
20/03/2023	1.702.250	1,82%	124,19	124,25	126,1508	125,94
17/03/2023	3.175.197	-0,81%	124,06	122,935	124,52	123,69
16/03/2023	2.419.019	1,15%	123,13	121,935	124,82	124,70
15/03/2023	2.103.258	-1,10%	122,95	121,71	123,34	123,28
14/03/2023	2.891.226	-0,74%	126,50	123,20	126,595	124,65
13/03/2023	3.003.852	0,10%	125,20	124,85	128,19	125,58
10/03/2023	2.295.359	-0,56%	126,53	125,13	127,29	125,45
09/03/2023	3.349.686	-1,48%	128,08	125,98	128,53	126,16
08/03/2023	1.095.167	-0,16%	128,40	127,545	128,74	128,05
07/03/2023	1.367.551	-1,49%	130,10	128,19	130,42	128,25
06/03/2023	1.103.408	0,42%	129,74	129,64	130,85	130,19
03/03/2023	868.719	0,55%	129,54	128,79	129,905	129,64
02/03/2023	1.219.290	0,58%	128,06	127,71	129,2184	128,93
01/03/2023	1.235.042	-0,86%	128,93	127,74	129,4726	128,19
28/02/2023	1.947.796	-0,91%	130,84	129,14	130,61	129,30
27/02/2023	1.127.763	-0,06%	131,53	130,145	131,86	130,49
24/02/2023	1.277.039	-0,17%	129,60	129,24	130,67	130,57
23/02/2023	1.513.889	-0,14%	131,44	128,86	131,70	130,79
22/02/2023	1.160.213	-0,56%	131,87	130,29	131,99	130,97
21/02/2023	1.527.900	-2,45%	133,94	131,66	134,385	131,71
20/02/2023	1.315.490	0,02%	134,62	133,92	135,58	135,02
17/02/2023	1.315.490	0,02%	134,62	133,92	135,58	135,02
16/02/2023	1.045.912	-1,03%	135,39	134,59	135,9672	135,00
15/02/2023	917.021	0,29%	135,285	135,07	136,445	136,40
14/02/2023	1.241.079	-0,98%	137,13	135,05	137,23	136,01
13/02/2023	1.793.533	0,89%	136,05	135,85	137,38	136,80
10/02/2023	1.703.123	1,38%	133,89	133,52	135,77	135,601
09/02/2023	1.563.765	-0,43%	134,975	133,34	135,73	133,75
08/02/2023	1.569.513	0,10%	135,66	135,21	136,73	135,98
07/02/2023	1.309.429	-0,24%	135,74	134,465	137,04	135,85
06/02/2023	1.727.603	-0,47%	135,845	134,96	136,32	136,30
03/02/2023	1.622.251	0,40%	136,345	135,53	136,97	136,94
02/02/2023	2.371.452	0,96%	135,85	134,89	136,7134	136,39
01/02/2023	2.070.226	0,27%	134,41	132,80	135,79	135,09
31/01/2023	2.078.421	-0,45%	135,54	133,76	135,65	134,69
30/01/2023	2.195.074	0,68%	134,28	133,989	136,04	135,30
27/01/2023	3.237.991	-0,05%	134,45	133,7701	135,488	134,39
26/01/2023	7.231.519	-4,48%	137,915	132,98	138,27	134,45
25/01/2023	3.182.996	-0,52%	140,36	139,36	141,01	140,76
24/01/2023	2.172.742	-0,26%	141,56	140,00	142,75	141,49
23/01/2023	2.450.795	0,47%	141,50	141,07	142,985	141,86
20/01/2023	3.124.541	0,56%	141,86	140,51	141,86	141,40
19/01/2023	1.325.028	0,15%	139,81	139,75	142,23	140,62
18/01/2023	2.685.311	-3,29%	144,17	140,225	144,678	140,41
17/01/2023	1.157.899	-0,48%	146,40	145,02	147,18	145,19
16/01/2023	1.011.285	0,10%	144,09	144,01	146,095	145,70
13/01/2023	1.011.285	0,10%	144,09	144,01	146,095	145,70
12/01/2023	1.022.036	0,20%	144,87	144,53	146,66	145,55
11/01/2023	1.237.681	0,32%	145,01	143,46	145,509	145,26
10/01/2023	770.627	0,87%	143,72	142,92	144,83	144,80
09/01/2023	1.701.247	-0,10%	144,00	143,43	145,47	143,55
06/01/2023	1.337.552	1,84%	142,30	141,58	144,25	143,70
05/01/2023	1.017.191	-1,05%	142,375	140,02	142,498	141,11
04/01/2023	1.442.508	0,74%	142,07	141,3675	143,61	142,60
03/01/2023	1.252.758	0,47%	141,10	140,48	141,88	141,55
02/01/2023	1.028.242	-0,12%	140,59	139,45	140,90	140,89