B3 · IBMB34 · stock
International Business Machines Corporation (IBMB34) stock price history
Every B3 trading session of International Business Machines Corporation from Nov 16, 2011 to Nov 12, 2026: 3,519 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBMB34 adjusted close, 2011 to 2026
- R$1,694
- All time high, 2025
- R$1,694
- 52 week high, R$1,009 low
- 3,519
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
IBMB34 key facts
- International Business Machines Corporation (IBMB34) closed at R$1,390 on Nov 12, 2026 on B3.
- IBMB34's all time high close is R$1,694, set on Dec 29, 2025; its all time low close is R$197.98 on Nov 16, 2011.
- IBMB34's 52 week range is R$1,009 to R$1,694.
- IBMB34 returned -15.7% over the year to Nov 12, 2026 and +148.2% over five years.
- Over ten years IBMB34 returned +268%, +13.9% a year compounded.
- IBMB34's deepest drawdown was -38.9% from Dec 30, 2025 to Jul 22, 2026.
- DataCedar holds 3,519 daily sessions of IBMB34 history from Nov 16, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IBMB34 price chart, 2011 to 2026
IBMB34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.3% |
| 3 months | +16.1% |
| 6 months | +30.1% |
| Year to date | -18.0% |
| 1 year | -15.7% |
| 3 years | +102.7% |
| 5 years | +148.2% |
| 10 years | +267.8% |
| Since Nov 16, 2011 | +602.0% |
| Compound annual growth, 15.0 years | +13.9% |
IBMB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,694 on Dec 29, 2025
- All time low close
- R$197.98 on Nov 16, 2011
- 52 week high
- R$1,694 on Dec 29, 2025
- 52 week low
- R$1,009 on Jul 23, 2026
- Deepest drawdown
- -38.9% from Dec 30, 2025 to Jul 22, 2026, not yet recovered
- Best single session
- +22.0% on Sep 24, 2012
- Worst single session
- -26.1% on Jul 14, 2026
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2011
- 7.0×
- Best calendar year
- 2024, +77%
- Worst calendar year
- 2018, -9%
IBMB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 16, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1,554 | R$1,658 | R$1,009 | R$1,390 | -18.0% | 66.1K | 212 |
| 2025 | R$1,333 | R$1,694 | R$1,237 | R$1,694 | +28.0% | 20.6K | 250 |
| 2024 | R$748.77 | R$1,399 | R$737.08 | R$1,323 | +76.7% | 27.8K | 251 |
| 2023 | R$672.86 | R$773.85 | R$555.07 | R$748.77 | +11.3% | 18.2K | 248 |
| 2022 | R$649.19 | R$724.31 | R$509.75 | R$672.86 | +5.4% | 20.1K | 250 |
| 2021 | R$532.71 | R$679.10 | R$517.64 | R$638.21 | +20.6% | 115.1K | 247 |
| 2020 | R$425.40 | R$594.71 | R$374.91 | R$529.36 | +26.3% | 76.4K | 229 |
| 2019 | R$326.84 | R$462.97 | R$326.84 | R$419.28 | +27.7% | 45.9K | 225 |
| 2018 | R$360.54 | R$457.43 | R$312.55 | R$328.44 | -8.9% | 48.4K | 242 |
| 2017 | R$364.99 | R$382.52 | R$308.00 | R$360.54 | -1.2% | 16.3K | 254 |
| 2016 | R$366.73 | R$383.76 | R$315.73 | R$364.99 | -0.5% | 24K | 247 |
| 2015 | R$276.72 | R$379.43 | R$244.30 | R$366.73 | +35.0% | 66.9K | 239 |
| 2014 | R$272.57 | R$294.76 | R$250.28 | R$271.58 | -0.4% | 3.5M | 198 |
| 2013 | R$239.88 | R$278.17 | R$233.30 | R$272.57 | +13.1% | 100.4K | 181 |
| 2012 | R$197.98 | R$258.40 | R$197.98 | R$241.05 | +21.8% | 900 | 214 |
| 2011 | R$202.34 | R$202.34 | R$197.98 | R$197.98 | n/a | 300 | 32 |
IBMB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$1,390 | -0.1% |
| October 2026 | R$1,391 | +22.2% |
| September 2026 | R$1,138 | -6.8% |
| August 2026 | R$1,221 | +8.8% |
| July 2026 | R$1,122 | -22.7% |
| June 2026 | R$1,452 | -3.8% |
| May 2026 | R$1,509 | +33.3% |
| April 2026 | R$1,133 | -7.9% |
| March 2026 | R$1,230 | +1.8% |
| February 2026 | R$1,208 | -23.4% |
| January 2026 | R$1,578 | -6.8% |
| December 2025 | R$1,694 | +4.8% |
About the IBMB34 data
Daily bars. 3,519 sessions from Nov 16, 2011 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AIBMB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- I2NV34 Invitation Homes Inc.
- IBBP11 Invista Brazilian Business Park Fundo De Investimento Imobiliario
- IBCR11 Fundo De Investimento Imobiliario De Cri Integral Brei
- IBKR34 Interactive Brokers Group, Inc.
- IBOV Ibovespa
- ICLR34 ICON Public Limited Company
- ICRI11 Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario
- IFCM3 Infracommerce CXaaS S.A.
Common questions
IBMB34 share price history
