IBM Corporation (IBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.028.242	-0,12%	140,59	139,45	140,90	140,89
29-12-2022	915.802	0,74%	140,64	140,51	142,26	141,06
28-12-2022	967.358	-1,49%	142,43	139,97	142,72	140,30
27-12-2022	968.374	0,54%	141,85	141,2544	142,72	142,42
23-12-2022	347.525	-0,11%	140,53	139,60	141,15	140,72
22-12-2022	1.345.576	-0,89%	141,13	138,62	141,44	140,88
21-12-2022	1.473.212	0,61%	141,83	140,975	143,085	142,14
20-12-2022	2.382.604	1,74%	138,84	138,38	141,425	141,28
19-12-2022	2.112.320	-0,92%	140,13	137,195	140,43	138,87
16-12-2022	2.183.458	-1,55%	140,91	138,97	141,915	140,16
15-12-2022	2.603.022	-5,01%	148,65	141,59	148,805	142,36
14-12-2022	1.443.081	-0,47%	150,40	148,45	151,90	149,86
13-12-2022	3.581.156	0,91%	150,91	149,95	153,21	150,57
12-12-2022	1.346.707	1,47%	147,76	146,9426	149,205	149,21
09-12-2022	1.104.460	-0,53%	147,46	146,99	148,325	147,00
08-12-2022	1.047.730	0,35%	148,05	147,365	149,153	147,78
07-12-2022	1.585.070	-0,16%	147,35	146,29	148,105	147,27
06-12-2022	4.561.283	0,06%	147,33	146,7171	147,80	147,50
05-12-2022	4.397.177	-0,85%	148,34	146,80	149,01	147,41
02-12-2022	4.411.795	-0,50%	148,34	147,73	149,09	148,41
01-12-2022	7.166.782	0,18%	145,83	147,34	150,01	149,16
30-11-2022	5.566.168	1,65%	145,83	145,672	149,6229	148,90
29-11-2022	4.623.763	0,21%	145,83	145,70	147,1668	146,49
28-11-2022	4.362.304	-1,46%	149,05	145,935	148,17	146,1973
25-11-2022	4.720.306	-0,24%	149,05	148,22	149,49	148,4001
24-11-2022	6.240.213	-0,24%	149,05	148,30	150,46	148,75
23-11-2022	6.240.213	-0,24%	149,05	148,30	150,46	148,75
22-11-2022	11.715.071	1,65%	143,53	147,06	149,35	149,10
21-11-2022	5.434.873	-0,65%	143,53	146,45	147,928	146,68
18-11-2022	7.722.870	1,06%	143,53	145,94	148,31	147,64
17-11-2022	6.136.524	1,09%	143,53	143,26	146,11	146,09
16-11-2022	5.892.348	0,13%	144,25	144,0081	144,95	144,52
15-11-2022	7.363.783	-0,10%	138,99	142,00	146,1609	144,05
14-11-2022	2.258.803	0,72%	138,99	142,18	146,0757	144,20
11-11-2022	2.482.805	1,37%	138,99	140,97	144,13	143,17
10-11-2022	1.960.923	2,80%	138,99	138,3474	141,31	141,23
09-11-2022	1.725.456	-0,72%	138,99	136,94	138,90	137,40
08-11-2022	1.911.377	1,23%	138,99	138,72	140,93	140,04
07-11-2022	1.308.511	1,01%	138,69	136,53	138,6999	138,3482
04-11-2022	1.615.457	1,87%	138,69	134,945	137,715	136,98
03-11-2022	1.741.770	-1,73%	138,69	133,97	136,48	134,47
02-11-2022	2.074.208	-0,99%	138,69	136,82	140,14	136,83
01-11-2022	1.519.989	-0,07%	138,69	136,71	138,65	138,20
31-10-2022	1.708.874	-0,16%	137,81	136,595	138,76	138,29
28-10-2022	2.617.683	2,83%	135,78	135,45	138,8615	138,59
27-10-2022	1.330.563	-0,18%	135,78	134,445	136,39	134,77
26-10-2022	2.112.805	1,57%	130,61	132,815	135,863	135,01
25-10-2022	2.401.902	0,18%	130,61	131,30	133,30	132,93
24-10-2022	2.328.908	2,15%	130,61	129,85	133,11	132,69
21-10-2022	2.758.705	1,27%	128,45	127,60	130,845	129,93
20-10-2022	6.290.616	4,73%	126,635	125,15	128,96	128,31
19-10-2022	1.890.333	0,77%	122,64	121,99	123,94	123,88
18-10-2022	1.705.293	1,27%	122,99	121,7833	124,34	123,06
17-10-2022	2.284.635	1,23%	121,66	121,43	122,87	121,52
14-10-2022	1.549.245	-1,44%	117,93	119,845	122,5285	120,04
13-10-2022	2.303.624	3,59%	117,93	115,545	122,1312	121,79
12-10-2022	1.221.036	-0,20%	117,93	117,54	118,81	117,57
11-10-2022	1.726.995	0,04%	117,50	116,94	119,23	117,80
10-10-2022	3.603.190	-0,38%	119,31	117,04	119,93	118,37
07-10-2022	1.680.147	-2,79%	122,10	118,07	121,8016	118,82
06-10-2022	1.954.471	-2,78%	126,00	121,77	126,51	122,25
05-10-2022	1.167.860	0,19%	124,4413	124,15	126,44	125,74
04-10-2022	1.733.544	3,28%	122,56	112,34	125,65	125,50
03-10-2022	1.577.914	2,27%	120,17	119,60	122,21	121,51
30-09-2022	1.702.620	-2,32%	122,02	118,61	122,42	118,81
29-09-2022	1.383.473	-0,87%	122,02	120,57	122,555	121,69
28-09-2022	1.798.057	0,84%	122,02	119,81	123,23	122,76
27-09-2022	1.551.332	-0,22%	122,02	121,09	123,9362	121,74
26-09-2022	1.423.801	-0,57%	122,02	121,75	124,26	122,01
23-09-2022	1.970.092	-2,08%	124,32	121,742	124,53	122,71
22-09-2022	1.603.263	0,30%	124,78	124,45	126,51	125,31
21-09-2022	1.177.460	-1,09%	126,82	124,94	127,81	124,93
20-09-2022	1.140.893	-1,12%	126,85	125,52	126,90	126,30
19-09-2022	1.554.062	0,36%	126,63	126,28	128,05	127,73
16-09-2022	2.250.073	1,42%	124,16	123,83	127,47	127,27
15-09-2022	1.867.586	-1,72%	127,33	124,91	127,465	125,49
14-09-2022	1.418.407	0,35%	127,75	126,845	129,00	127,69
13-09-2022	1.740.832	-2,61%	129,44	126,783	129,909	127,25
12-09-2022	1.408.940	1,14%	127,23	129,89	130,99	130,66
09-09-2022	1.240.338	0,56%	127,23	128,06	129,49	129,19
08-09-2022	1.215.600	0,61%	127,23	126,5963	128,51	128,49
07-09-2022	999.455	0,69%	126,67	126,28	127,8667	127,60
06-09-2022	1.270.408	-0,84%	130,32	126,30	127,95	126,72
05-09-2022	1.173.884	-1,44%	130,32	127,24	130,56	127,79
02-09-2022	1.173.884	-1,44%	130,32	127,24	130,56	127,79
01-09-2022	1.400.176	0,94%	128,72	127,74	129,8173	129,66
31-08-2022	1.221.804	-0,87%	130,13	128,45	130,00	128,45
30-08-2022	990.300	-0,56%	130,59	129,29	130,7408	129,58
29-08-2022	1.226.784	-0,05%	130,01	129,5765	131,42	130,31
26-08-2022	1.732.332	-2,65%	134,13	130,345	134,13	130,43
25-08-2022	1.111.504	0,56%	134,75	133,0701	134,425	133,98
24-08-2022	1.054.877	-1,13%	134,75	133,11	134,91	133,223
23-08-2022	2.724.905	-0,60%	137,835	134,72	136,10	134,74
22-08-2022	1.304.695	-2,04%	137,835	135,47	137,84	135,55
19-08-2022	1.196.022	-0,50%	137,835	137,67	139,34	138,37
18-08-2022	1.329.962	0,93%	137,835	137,75	139,12	139,07
17-08-2022	1.523.373	0,90%	134,66	136,50	138,415	137,79
16-08-2022	1.631.638	1,23%	134,66	134,4517	137,37	136,59
15-08-2022	1.277.278	0,69%	132,62	132,25	135,19	134,93
12-08-2022	1.084.346	1,11%	132,62	131,98	134,07	134,01