International Business Machines BDR (IBMB34)

IBMB34
🏛️ Brasilien →
1,536.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,480.01 1,536.33 1,480.01 1,536.33 0.0M
2025-09-25 1,452.88 1,515.80 1,448.59 1,510.00 0.0M
2025-09-24 1,447.16 1,447.16 1,424.28 1,427.36 0.0M
2025-09-23 1,452.88 1,452.88 1,427.22 1,438.40 0.0M
2025-09-22 1,396.96 1,454.08 1,396.96 1,450.00 0.0M
2025-09-19 1,388.00 1,425.45 1,388.00 1,425.45 0.0M
2025-09-18 1,383.90 1,405.72 1,383.39 1,405.72 0.0M
2025-09-17 1,372.72 1,375.14 1,369.81 1,369.81 0.0M
2025-09-16 1,362.43 1,362.72 1,355.92 1,360.00 0.0M
2025-09-15 1,376.32 1,376.32 1,364.48 1,364.48 0.0M
2025-09-12 1,362.20 1,366.37 1,358.78 1,358.78 0.0M
2025-09-11 1,390.00 1,390.00 1,380.27 1,385.84 0.0M
2025-09-10 1,410.00 1,410.00 1,380.39 1,380.39 0.0M
2025-09-09 1,402.88 1,413.63 1,386.10 1,406.68 0.0M
2025-09-08 1,351.59 1,389.00 1,351.59 1,389.00 0.0M
2025-09-05 1,336.50 1,345.95 1,325.70 1,345.95 0.0M
2025-09-04 1,337.99 1,360.83 1,325.09 1,348.62 0.0M
2025-09-03 1,305.03 1,326.10 1,303.36 1,326.10 0.0M
2025-09-02 1,310.76 1,310.76 1,310.76 1,310.76 0.0M
2025-09-01 1,313.56 1,314.01 1,313.56 1,314.01 0.0M
2025-08-29 1,340.00 1,340.00 1,313.97 1,313.97 0.0M
2025-08-28 1,321.00 1,328.67 1,320.90 1,324.00 0.0M
2025-08-27 1,328.36 1,329.34 1,328.36 1,329.34 0.0M
2025-08-26 1,306.98 1,314.95 1,306.98 1,312.36 0.0M
2025-08-25 1,323.09 1,323.09 1,299.52 1,299.52 0.0M
2025-08-22 1,290.00 1,319.30 1,290.00 1,310.00 0.0M
2025-08-21 1,320.70 1,325.27 1,315.33 1,315.33 0.0M
2025-08-20 1,348.34 1,348.34 1,319.36 1,320.69 0.0M
2025-08-19 1,314.80 1,334.99 1,314.80 1,334.99 0.0M
2025-08-18 1,310.97 1,310.97 1,297.58 1,299.03 0.0M
2025-08-15 1,282.56 1,301.58 1,281.28 1,298.00 0.0M
2025-08-14 1,290.90 1,290.90 1,285.05 1,285.05 0.0M
2025-08-13 1,289.05 1,297.94 1,289.05 1,295.94 0.0M
2025-08-12 1,299.85 1,299.85 1,260.00 1,261.62 0.0M
2025-08-11 1,320.00 1,323.96 1,277.76 1,287.00 0.0M
2025-08-08 1,375.01 1,375.01 1,316.25 1,316.25 0.0M
2025-08-07 1,382.54 1,382.56 1,365.69 1,365.69 0.0M
2025-08-06 1,362.69 1,370.36 1,360.68 1,370.11 0.0M
2025-08-05 1,373.62 1,382.97 1,366.76 1,373.67 0.0M
2025-08-04 1,385.34 1,385.34 1,370.82 1,373.62 0.0M
2025-08-01 1,367.81 1,371.63 1,367.66 1,371.63 0.0M
2025-07-31 1,446.50 1,446.50 1,436.95 1,436.95 0.0M
2025-07-30 1,468.00 1,468.00 1,444.26 1,446.86 0.0M
2025-07-29 1,470.31 1,477.35 1,461.18 1,468.53 0.0M
2025-07-28 1,454.35 1,473.85 1,447.10 1,470.30 0.0M
2025-07-25 1,440.25 1,459.97 1,425.60 1,459.97 0.0M
2025-07-24 1,450.75 1,450.75 1,404.00 1,428.96 0.0M
2025-07-23 1,583.21 1,583.21 1,560.58 1,560.58 0.0M
2025-07-22 1,582.00 1,583.18 1,567.58 1,574.10 0.0M
2025-07-21 1,609.93 1,609.93 1,593.18 1,594.77 0.0M
2025-07-18 1,593.17 1,595.88 1,590.50 1,594.00 0.0M
2025-07-17 1,572.21 1,572.21 1,571.49 1,571.49 0.0M
2025-07-16 1,565.27 1,565.29 1,562.15 1,562.15 0.0M
2025-07-15 1,589.94 1,589.94 1,573.16 1,573.16 0.0M
2025-07-14 1,602.65 1,602.65 1,565.47 1,574.20 0.0M
2025-07-11 1,612.04 1,612.04 1,586.80 1,586.80 0.0M
2025-07-10 1,577.00 1,596.09 1,577.00 1,596.09 0.0M
2025-07-09 1,591.33 1,591.33 1,591.33 1,591.33 0.0M
2025-07-08 1,602.00 1,604.55 1,602.00 1,604.55 0.0M
2025-07-07 1,586.32 1,616.55 1,586.32 1,616.55 0.0M
2025-07-04 1,592.83 1,593.44 1,571.35 1,571.35 0.0M
2025-07-03 1,530.34 1,591.20 1,530.34 1,591.20 0.0M
2025-07-02 1,558.20 1,585.23 1,558.20 1,561.44 0.0M
2025-07-01 1,593.60 1,593.60 1,590.00 1,590.00 0.0M
2025-06-30 1,610.94 1,610.94 1,592.66 1,592.66 0.0M
2025-06-27 1,600.94 1,601.44 1,595.00 1,595.00 0.0M
2025-06-25 1,633.92 1,643.35 1,610.27 1,611.37 0.0M
2025-06-24 1,600.03 1,624.48 1,596.29 1,624.48 0.0M
2025-06-23 1,571.70 1,593.00 1,571.70 1,593.00 0.0M
2025-06-20 1,543.00 1,544.99 1,543.00 1,544.99 0.0M
2025-06-18 1,570.00 1,572.03 1,570.00 1,572.03 0.0M
2025-06-17 1,544.23 1,544.23 1,544.23 1,544.23 0.0M
2025-06-16 1,550.18 1,566.23 1,550.08 1,550.08 0.0M
2025-06-13 1,558.12 1,558.12 1,528.54 1,534.84 0.0M
2025-06-12 1,557.95 1,563.45 1,557.62 1,560.54 0.0M
2025-06-11 1,538.74 1,538.74 1,538.74 1,538.74 0.0M
2025-06-10 1,521.00 1,540.50 1,521.00 1,540.50 0.0M
2025-06-09 1,514.18 1,521.00 1,509.63 1,521.00 0.0M
2025-06-06 1,508.06 1,509.28 1,508.06 1,509.28 0.0M
2025-06-05 1,494.00 1,494.00 1,483.50 1,493.33 0.0M
2025-06-04 1,470.00 1,503.70 1,470.00 1,499.55 0.0M
2025-06-03 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2025-06-02 1,499.97 1,499.97 1,477.48 1,480.54 0.0M
2025-05-30 1,477.11 1,489.11 1,469.82 1,489.11 0.0M
2025-05-29 1,499.99 1,499.99 1,454.84 1,462.49 0.0M
2025-05-28 1,490.11 1,490.11 1,490.11 1,490.11 0.0M
2025-05-27 1,490.52 1,492.02 1,490.52 1,492.02 0.0M
2025-05-26 1,434.55 1,434.55 1,434.55 1,434.55 0.0M
2025-05-23 1,462.24 1,467.61 1,462.24 1,467.61 0.0M
2025-05-22 1,469.92 1,472.22 1,466.00 1,466.00 0.0M
2025-05-21 1,499.57 1,499.57 1,469.95 1,469.95 0.0M
2025-05-20 1,514.53 1,517.22 1,509.24 1,509.24 0.0M
2025-05-19 1,516.44 1,518.60 1,508.49 1,514.53 0.0M
2025-05-16 1,526.98 1,526.98 1,504.45 1,510.02 0.0M
2025-05-15 1,442.75 1,521.33 1,442.75 1,521.33 0.0M
2025-05-14 1,442.75 1,442.75 1,442.75 1,442.75 0.0M
2025-05-13 1,432.61 1,452.96 1,432.61 1,452.96 0.0M
2025-05-12 1,429.74 1,432.61 1,400.00 1,432.61 0.0M
2025-05-09 1,417.99 1,417.99 1,405.47 1,410.38 0.0M
2025-05-08 1,436.24 1,438.10 1,436.24 1,438.10 0.0M
2025-05-07 1,425.94 1,440.11 1,425.94 1,440.11 0.0M
2025-05-06 1,409.70 1,420.55 1,409.70 1,409.70 0.0M
2025-05-05 1,372.06 1,410.70 1,371.96 1,409.86 0.0M
2025-05-02 1,375.94 1,375.94 1,357.26 1,370.00 0.0M
2025-04-30 1,358.14 1,371.30 1,358.14 1,371.30 0.0M
2025-04-29 1,350.60 1,350.60 1,347.91 1,347.91 0.0M
2025-04-28 1,315.96 1,323.91 1,315.96 1,323.91 0.0M
2025-04-25 1,305.00 1,326.00 1,300.00 1,326.00 0.0M
2025-04-24 1,299.99 1,316.00 1,285.99 1,304.42 0.0M
2025-04-23 1,412.66 1,412.66 1,398.89 1,399.38 0.0M
2025-04-22 1,373.01 1,389.99 1,373.00 1,389.99 0.0M
2025-04-17 1,390.06 1,390.06 1,390.00 1,390.00 0.0M
2025-04-16 1,418.12 1,418.12 1,418.12 1,418.12 0.0M
2025-04-15 1,417.72 1,418.12 1,412.21 1,418.12 0.0M
2025-04-14 1,402.58 1,403.01 1,401.31 1,403.01 0.0M
2025-04-10 1,330.13 1,383.62 1,330.00 1,354.91 0.0M
2025-04-09 1,329.60 1,329.60 1,329.60 1,329.60 0.0M
2025-04-08 1,312.53 1,372.70 1,312.53 1,372.70 0.0M
2025-04-07 1,301.00 1,355.27 1,286.29 1,339.31 0.0M
2025-04-04 1,341.44 1,385.72 1,341.44 1,377.52 0.0M
2025-04-03 1,365.00 1,368.79 1,365.00 1,368.79 0.0M
2025-04-02 1,435.60 1,435.60 1,435.60 1,435.60 0.0M
2025-03-31 1,435.65 1,435.65 1,435.65 1,435.65 0.0M
2025-03-28 1,404.20 1,405.77 1,404.20 1,405.77 0.0M
2025-03-27 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2025-03-26 1,440.69 1,445.56 1,440.60 1,445.56 0.0M
2025-03-25 1,419.99 1,419.99 1,414.27 1,414.27 0.0M
2025-03-24 1,423.31 1,423.31 1,423.31 1,423.31 0.0M
2025-03-21 1,364.02 1,386.09 1,364.02 1,386.09 0.0M
2025-03-20 1,375.72 1,393.33 1,363.92 1,363.92 0.0M
2025-03-19 1,424.96 1,424.96 1,424.96 1,424.96 0.0M
2025-03-18 1,400.00 1,408.64 1,394.01 1,408.64 0.0M
2025-03-17 1,412.84 1,450.61 1,412.84 1,441.24 0.0M
2025-03-14 1,399.90 1,425.70 1,399.90 1,419.99 0.0M
2025-03-13 1,448.98 1,454.27 1,442.67 1,442.67 0.0M
2025-03-12 1,432.65 1,450.58 1,430.43 1,448.98 0.0M
2025-03-11 1,458.71 1,461.88 1,458.71 1,461.88 0.0M
2025-03-10 1,510.00 1,532.00 1,499.49 1,499.49 0.0M
2025-03-07 1,499.96 1,499.96 1,499.96 1,499.96 0.0M
2025-03-06 1,423.35 1,433.00 1,422.81 1,433.00 0.0M
2025-03-05 1,442.65 1,442.65 1,442.65 1,442.65 0.0M
2025-02-28 1,478.37 1,478.37 1,463.45 1,463.45 0.0M
2025-02-26 1,490.00 1,490.00 1,479.81 1,485.72 0.0M
2025-02-25 1,511.94 1,516.27 1,490.37 1,493.65 0.0M
2025-02-24 1,506.49 1,506.49 1,495.07 1,495.07 0.0M
2025-02-20 1,503.84 1,507.43 1,503.84 1,506.76 0.0M
2025-02-19 1,491.73 1,491.73 1,491.73 1,491.73 0.0M
2025-02-18 1,492.52 1,492.98 1,476.05 1,492.98 0.0M
2025-02-17 1,513.94 1,521.36 1,513.94 1,521.36 0.0M
2025-02-14 1,508.85 1,508.85 1,483.84 1,483.84 0.0M
2025-02-13 1,486.03 1,493.91 1,476.89 1,493.91 0.0M
2025-02-12 1,455.22 1,473.85 1,453.10 1,471.31 0.0M
2025-02-11 1,449.38 1,466.19 1,449.38 1,466.19 0.0M
2025-02-10 1,440.54 1,440.54 1,425.79 1,428.26 0.0M
2025-02-07 1,469.93 1,549.20 1,469.93 1,477.00 0.0M
2025-02-06 1,526.49 1,527.21 1,466.61 1,466.61 0.0M
2025-02-05 1,518.81 1,521.65 1,509.81 1,521.65 0.0M
2025-02-04 1,508.14 1,512.14 1,508.14 1,512.14 0.0M
2025-02-03 1,475.95 1,494.67 1,475.95 1,494.67 0.0M
2025-01-31 1,498.37 1,498.37 1,460.99 1,482.43 0.0M
2025-01-30 1,440.58 1,534.13 1,440.58 1,505.00 0.0M
2025-01-29 1,329.50 1,334.43 1,328.75 1,334.43 0.0M
2025-01-28 1,326.50 1,326.50 1,312.08 1,312.08 0.0M
2025-01-27 1,322.34 1,325.91 1,313.40 1,313.40 0.0M
2025-01-24 1,332.32 1,333.79 1,332.14 1,333.79 0.0M
2025-01-23 1,338.58 1,338.58 1,335.26 1,335.26 0.0M
2025-01-22 1,322.01 1,328.92 1,315.64 1,328.92 0.0M
2025-01-21 1,367.12 1,367.12 1,343.68 1,343.68 0.0M
2025-01-20 1,349.82 1,349.82 1,347.94 1,347.94 0.0M
2025-01-16 1,340.47 1,340.47 1,331.88 1,331.88 0.0M
2025-01-15 1,329.00 1,329.00 1,327.20 1,327.20 0.0M
2025-01-14 1,322.54 1,322.54 1,301.84 1,314.04 0.0M
2025-01-13 1,340.51 1,340.51 1,318.06 1,322.54 0.0M
2025-01-10 1,358.50 1,358.50 1,328.40 1,340.51 0.0M
2025-01-09 1,351.00 1,351.00 1,346.97 1,346.97 0.0M
2025-01-08 1,382.33 1,382.33 1,352.27 1,365.89 0.0M
2025-01-07 1,357.72 1,379.04 1,332.41 1,359.20 0.0M
2025-01-06 1,380.00 1,380.00 1,362.83 1,362.83 0.0M
2025-01-03 1,389.99 1,389.99 1,359.00 1,369.85 0.0M
2025-01-02 1,376.70 1,376.70 1,376.70 1,376.70 0.0M