Live Chat

Gráfico IBM ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 259.82 11.37 4.58% 248.44 261.06 246.1
3 de fev. de 2025 251.61 0.28 0.11% 251.33 264.28 251
27 de jan. de 2025 254.67 33.94 15.38% 220.72 260.77 218.67
20 de jan. de 2025 223.98 0.12 0.05% 223.85 226.69 219.66
13 de jan. de 2025 223.96 8.62 4% 215.34 225.12 213.32
6 de jan. de 2025 218.63 -3.06 -1.38% 221.68 225.95 215.99
30 de dez. de 2024 221.85 2.72 1.24% 219.12 222.91 216.91
23 de dez. de 2024 222.1 0.37 0.17% 221.72 224.65 220.35
16 de dez. de 2024 222.93 -6.57 -2.87% 229.5 229.5 219.34
9 de dez. de 2024 230.05 -6.8 -2.88% 236.85 238.54 227.11
2 de dez. de 2024 237.4 10.72 4.72% 226.68 237.62 224.44
25 de nov. de 2024 226.63 4.29 1.93% 222.33 229.59 221.01
18 de nov. de 2024 222.65 17.76 8.66% 204.89 226.45 204.17
11 de nov. de 2024 204.35 -9.6 -4.49% 213.94 214.7 203.38
4 de nov. de 2024 213.22 6.66 3.22% 206.55 216.03 205.04
28 de out. de 2024 207.62 -6.83 -3.19% 214.45 215.5 203.16
21 de out. de 2024 213.82 -16 -6.96% 229.81 232.62 213.71
14 de out. de 2024 231.22 -1.35 -0.58% 232.56 236.47 229.57
7 de out. de 2024 232.64 8.22 3.66% 224.41 235.04 224.21
30 de set. de 2024 225.31 5.39 2.45% 219.92 225.37 215.12
23 de set. de 2024 220.23 3.18 1.46% 217.04 223.39 216.54
16 de set. de 2024 217.14 1.82 0.84% 215.31 218.09 209.7
9 de set. de 2024 214.16 12.22 6.05% 201.93 215.38 201.41
2 de set. de 2024 200.09 -0.94 -0.47% 201.03 205.13 198.67
26 de ago. de 2024 201.23 5.4 2.76% 195.82 201.29 195.25
19 de ago. de 2024 195.58 1.92 0.99% 193.66 197.24 192.48
12 de ago. de 2024 193.27 2.48 1.29% 190.79 193.75 188.36
5 de ago. de 2024 191.09 8.9 4.88% 182.19 192.28 181.1
29 de jul. de 2024 188.36 -3.23 -1.69% 191.59 193.91 185.1
22 de jul. de 2024 191.07 8.46 4.63% 182.6 195.59 182.3
15 de jul. de 2024 182.37 -0.86 -0.47% 183.23 188.84 181.39
8 de jul. de 2024 182.34 6.27 3.56% 176.07 183.6 173.9
1 de jul. de 2024 175.53 2.65 1.53% 172.88 177.1 172.87
24 de jun. de 2024 172.36 -2.25 -1.29% 174.61 177.88 169.83
17 de jun. de 2024 171.97 4.71 2.81% 167.26 173.69 166.98
10 de jun. de 2024 168.36 -0.85 -0.51% 169.21 171.79 166.23
3 de jun. de 2024 169.56 4.06 2.45% 165.5 170.73 162.68
27 de mai. de 2024 166.06 -3.53 -2.08% 169.58 170.57 163.3
20 de mai. de 2024 170.42 2.06 1.22% 168.35 174.44 167.79
13 de mai. de 2024 168.46 1.71 1.03% 166.74 169.09 165.94
6 de mai. de 2024 166.59 0.8 0.48% 165.79 169.73 165.38
29 de abr. de 2024 165.13 -1.85 -1.11% 166.97 167.58 162.02
22 de abr. de 2024 166.77 -14.88 -8.2% 181.65 184.09 165.1
15 de abr. de 2024 180.92 -4.09 -2.21% 185 186.57 179.26
8 de abr. de 2024 181.38 -7.35 -3.9% 188.73 189.99 181.08
1 de abr. de 2024 188.61 -0.9 -0.48% 189.51 192.68 186.79
25 de mar. de 2024 190.24 0.37 0.2% 189.86 191.24 187.94
18 de mar. de 2024 190.6 -0.09 -0.05% 190.68 193.27 189.39
11 de mar. de 2024 190.37 -4.11 -2.12% 194.48 198.52 190
4 de mar. de 2024 195.26 7.53 4.01% 187.73 198.07 187.52
26 de fev. de 2024 187.77 2.63 1.42% 185.14 187.77 182.05
19 de fev. de 2024 185.33 -2 -1.07% 187.33 188.14 178.18
12 de fev. de 2024 186.95 1.88 1.02% 185.06 188.36 181.66
5 de fev. de 2024 185.7 1.63 0.89% 184.06 186.61 180.94
29 de jan. de 2024 185.46 -1.55 -0.83% 187.01 188.83 182.15
22 de jan. de 2024 186.5 13.93 8.07% 172.56 196.29 171.67
15 de jan. de 2024 170.9 5.58 3.37% 165.32 171.05 164.53
8 de jan. de 2024 165.29 7.12 4.5% 158.17 165.34 157.36
1 de jan. de 2024 158.73 -3.61 -2.22% 162.33 162.51 158.16
25 de dez. de 2023 163.02 1.36 0.84% 161.66 163.63 161.51
18 de dez. de 2023 161.52 -0.19 -0.12% 161.71 162.81 159.01
11 de dez. de 2023 161.95 -0.41 -0.25% 162.35 165.79 159.64
4 de dez. de 2023 161.37 1.42 0.88% 159.95 162.28 159.32
27 de nov. de 2023 159.87 5 3.23% 154.86 160.01 154.37
20 de nov. de 2023 154.57 2.44 1.61% 152.12 155.23 151.86
13 de nov. de 2023 152.6 4.66 3.15% 147.93 153 146.86
6 de nov. de 2023 148.54 1.67 1.14% 146.86 149.21 144.83
30 de out. de 2023 147.39 5.08 3.57% 142.3 147.98 142.07
23 de out. de 2023 141.87 5.95 4.37% 135.92 144.21 135.43
16 de out. de 2023 136.93 -1.69 -1.22% 138.62 140.17 135.78
9 de out. de 2023 138.01 -3.53 -2.49% 141.53 142.99 137.82
2 de out. de 2023 141.59 2.06 1.48% 139.52 142.5 139.52
25 de set. de 2023 139.83 -6.34 -4.34% 146.17 146.98 139.16
18 de set. de 2023 146.58 1.37 0.94% 145.21 151.45 144.33
11 de set. de 2023 145.42 -2.15 -1.46% 147.56 148.29 144.58
4 de set. de 2023 147.22 -0.06 -0.04% 147.27 148.54 146.65
28 de ago. de 2023 147.55 2.38 1.63% 145.17 147.65 145
21 de ago. de 2023 144.76 4.32 3.08% 140.43 145.02 140.43
14 de ago. de 2023 140.96 -1.8 -1.27% 142.76 142.92 139.79
7 de ago. de 2023 142.66 -2 -1.38% 144.65 146.05 141.69
31 de jul. de 2023 143.79 0.53 0.36% 143.26 145.63 141.73
24 de jul. de 2023 142.98 4 2.87% 138.98 143.47 138.35
17 de jul. de 2023 138.51 5.59 4.21% 132.91 139.85 132.56
10 de jul. de 2023 132.99 1.58 1.2% 131.41 134.75 131.35
3 de jul. de 2023 131.64 -1.02 -0.77% 132.65 133.94 131.12
26 de jun. de 2023 133.31 4.12 3.19% 129.18 134.6 128.76
19 de jun. de 2023 129.02 -7.07 -5.2% 136.09 136.8 128.77
12 de jun. de 2023 137.15 1.71 1.27% 135.43 139 135.15
5 de jun. de 2023 134.91 2.31 1.74% 132.6 135.67 131
29 de mai. de 2023 131.99 2.64 2.04% 129.35 132.71 126.99
22 de mai. de 2023 128.46 1.74 1.37% 126.72 129.25 124.6
15 de mai. de 2023 126.97 4.42 3.6% 122.55 127.88 121.91
8 de mai. de 2023 122.3 -0.99 -0.8% 123.28 123.46 120.15
1 de mai. de 2023 123.24 -2.97 -2.35% 126.2 126.3 121.33
24 de abr. de 2023 126.04 0.44 0.35% 125.6 126.82 124.15
17 de abr. de 2023 125.41 -2.75 -2.14% 128.15 130.45 124.86
10 de abr. de 2023 127.84 -1.51 -1.17% 129.35 130.83 125.81
3 de abr. de 2023 130.16 -0.62 -0.47% 130.77 132.33 130.05
27 de mar. de 2023 130.86 4.17 3.29% 126.69 131.19 126.15
20 de mar. de 2023 125.14 1.01 0.81% 124.13 126.94 122.35
13 de mar. de 2023 124.07 -0.94 -0.75% 125 127.93 121.44
6 de mar. de 2023 125.17 -4.14 -3.2% 129.3 130.58 124.86
27 de fev. de 2023 129.36 -1.37 -1.05% 130.73 131.59 127.44
20 de fev. de 2023 130.1 -3.4 -2.54% 133.49 134.05 128.59
13 de fev. de 2023 134.73 -1 -0.73% 135.72 137.1 133.59
6 de fev. de 2023 135.38 -0.22 -0.16% 135.59 136.44 133.02
30 de jan. de 2023 136.6 3.06 2.29% 133.53 136.6 132.48
23 de jan. de 2023 134.07 -7.24 -5.12% 141.3 142.69 132.65
16 de jan. de 2023 140.92 -4.87 -3.34% 145.78 146.86 139.18
9 de jan. de 2023 145.64 2.38 1.66% 143.25 146.36 142.58
2 de jan. de 2023 143.38 3.01 2.15% 140.36 143.95 139.72
26 de dez. de 2022 140.58 -0.79 -0.56% 141.37 142.49 139.13
19 de dez. de 2022 141.35 1.81 1.3% 139.53 142.8 136.9
12 de dez. de 2022 139.64 -7.85 -5.32% 147.48 152.88 138.67
5 de dez. de 2022 146.71 -0.99 -0.68% 147.7 148.83 145.96
28 de nov. de 2022 148.34 0.7 0.47% 147.64 149.67 145.3
21 de nov. de 2022 148.05 0.75 0.5% 147.3 150 146.09
14 de nov. de 2022 147.37 5.12 3.59% 142.25 148 141.7
7 de nov. de 2022 142.82 6.25 4.57% 136.57 143.83 136.23
31 de out. de 2022 136.63 -0.34 -0.25% 136.96 139.83 133.68
24 de out. de 2022 138.24 7.96 6.11% 130.27 138.58 129.3
17 de out. de 2022 129.65 8.38 6.91% 121.27 130.56 120.73
10 de out. de 2022 119.79 0.96 0.8% 118.83 122.26 115.06
3 de out. de 2022 118.54 -0.95 -0.8% 119.49 126.21 117.8
26 de set. de 2022 118.62 -3.18 -2.61% 121.79 123.98 118.35
19 de set. de 2022 122.34 -3.69 -2.93% 126.03 127.8 121.42
12 de set. de 2022 127.13 -3.22 -2.47% 130.34 130.7 123.51
5 de set. de 2022 128.93 1.59 1.24% 127.34 129.23 125.98
29 de ago. de 2022 127.48 -2.12 -1.64% 129.6 131.16 126.98
22 de ago. de 2022 130.09 -7.07 -5.16% 137.16 137.22 130.05
15 de ago. de 2022 138.13 6 4.54% 132.12 139.05 131.75
8 de ago. de 2022 133.71 0.87 0.65% 132.84 133.8 128.83
1 de ago. de 2022 132.31 1.59 1.21% 130.72 132.58 130.23
25 de jul. de 2022 130.47 2.31 1.81% 128.15 130.73 127.25
18 de jul. de 2022 128.03 -10.64 -7.68% 138.67 139.98 124.85
11 de jul. de 2022 139.52 -0.55 -0.4% 140.07 141.55 135.16
4 de jul. de 2022 140.04 0.9 0.64% 139.14 141.04 134.98
27 de jun. de 2022 140.63 -1.26 -0.89% 141.89 143.84 138.96
20 de jun. de 2022 141.78 5.64 4.14% 136.14 142.07 135.62
13 de jun. de 2022 134.73 0.53 0.39% 134.2 138.16 132.56
6 de jun. de 2022 135.86 -6.24 -4.4% 142.1 144.38 134.93
30 de mai. de 2022 140.87 3.5 2.55% 137.36 142.24 136.48
23 de mai. de 2022 138.97 9.84 7.62% 129.12 139.44 129.12
16 de mai. de 2022 128.25 -4.94 -3.71% 133.18 138.05 125.48
9 de mai. de 2022 133.38 -0.57 -0.43% 133.95 136.05 128.14
2 de mai. de 2022 137.29 4.87 3.67% 132.42 137.69 130.61
25 de abr. de 2022 131.95 -5.24 -3.82% 137.18 139.53 131.68
18 de abr. de 2022 137.86 11.27 8.9% 126.59 141.58 125.25
11 de abr. de 2022 126.19 -1.16 -0.91% 127.34 130.28 124.63
4 de abr. de 2022 127.39 -2.06 -1.6% 129.45 130.93 126.46
28 de mar. de 2022 130.15 -0.36 -0.28% 130.51 133.06 128.04
21 de mar. de 2022 131.34 2.65 2.05% 128.69 131.34 127.37
14 de mar. de 2022 128.91 4.26 3.42% 124.64 128.92 122.67
7 de mar. de 2022 123.94 -2.63 -2.08% 126.56 128.33 123.09
28 de fev. de 2022 126.65 4.27 3.48% 122.38 127.31 120.67
21 de fev. de 2022 124.11 -0.08 -0.06% 124.18 124.97 118.77
14 de fev. de 2022 124.33 -7.99 -6.04% 132.31 132.31 123.58
7 de fev. de 2022 132.56 -4.73 -3.45% 137.29 138.35 132.34
31 de jan. de 2022 137.21 3.53 2.64% 133.68 138.79 132.26
24 de jan. de 2022 134.48 7.39 5.82% 127.08 137.29 124.13
17 de jan. de 2022 129.39 -4.12 -3.08% 133.5 133.89 129.24
10 de jan. de 2022 134.29 0.1 0.08% 134.18 136.17 127.93
3 de jan. de 2022 134.75 0.74 0.55% 134.01 142.17 132.5
27 de dez. de 2021 133.64 3 2.3% 130.63 134.97 129.92
20 de dez. de 2021 130.58 4.82 3.83% 125.76 130.96 124.63
13 de dez. de 2021 127.38 3.48 2.81% 123.89 128.6 120.76
6 de dez. de 2021 124.09 4.15 3.46% 119.93 125.23 119.6
29 de nov. de 2021 118.89 0.4 0.33% 118.49 119.6 116.42
22 de nov. de 2021 115.86 -0.13 -0.11% 115.98 118.8 114.57
15 de nov. de 2021 116.12 -3.66 -3.06% 119.78 120.11 115.35
8 de nov. de 2021 118.98 -4.72 -3.82% 123.7 124.75 118.77
1 de nov. de 2021 123.58 -1.58 -1.26% 125.15 127.27 119.88
25 de out. de 2021 125.07 -2.88 -2.25% 127.94 128.62 124.61
18 de out. de 2021 127.87 -15.95 -11.1% 143.82 144.91 126.6
11 de out. de 2021 144.59 1.11 0.77% 143.48 144.84 139.63
4 de out. de 2021 143.29 0.23 0.16% 143.05 145.96 140.84
27 de set. de 2021 143.24 5.64 4.09% 137.6 143.96 136.37
20 de set. de 2021 137.51 4.09 3.07% 133.41 138.48 132.75
13 de set. de 2021 135.22 -2.97 -2.15% 138.18 138.98 135.04
6 de set. de 2021 137.02 -2.49 -1.79% 139.51 139.61 137
30 de ago. de 2021 139.57 0.13 0.1% 139.43 140.92 138.8
23 de ago. de 2021 139.39 -0.05 -0.03% 139.43 140.79 138.36
16 de ago. de 2021 139.11 -4.04 -2.83% 143.15 143.72 137.19
9 de ago. de 2021 143.18 0.77 0.54% 142.41 143.57 140.31
2 de ago. de 2021 144.09 2.96 2.09% 141.13 144.69 141
26 de jul. de 2021 140.85 -0.52 -0.37% 141.36 143.63 140.78
19 de jul. de 2021 141.35 4.73 3.46% 136.61 144.89 136.55
12 de jul. de 2021 138.91 -1.81 -1.28% 140.71 141.95 138.57
5 de jul. de 2021 141.3 1.13 0.8% 140.17 141.97 137.12
28 de jun. de 2021 140.04 -6.81 -4.64% 146.84 147.48 139.45
21 de jun. de 2021 146.72 2.63 1.83% 144.08 147.06 143.89
14 de jun. de 2021 143.01 -7.72 -5.12% 150.72 151 143.01
7 de jun. de 2021 151.24 3.65 2.47% 147.59 152.8 147.13
31 de mai. de 2021 147.39 1.76 1.21% 145.62 147.54 143.73
24 de mai. de 2021 143.77 -1.14 -0.79% 144.91 145.33 143.03
17 de mai. de 2021 144.7 -0.44 -0.31% 145.14 145.79 140.9
10 de mai. de 2021 144.73 -1.28 -0.87% 146 148.36 141.1
3 de mai. de 2021 145.35 1.66 1.16% 143.68 148.51 143.53
26 de abr. de 2021 141.83 -0.62 -0.44% 142.45 144.61 140.52
19 de abr. de 2021 142.42 8.95 6.71% 133.46 144.71 132.55

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

1.63

Spread (%)

0.6274 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

257.76

Fechamento anterior

258.08

Alta/baixa em 52 semanas

162.02 - 264.28

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat