Mercado fechado

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.344,07+49,65 (+3,84%)
No fechamento: 04:00PM EDT
1.342,52 -1,55 (-0,12%)
Pós-fechamento: 07:57PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20241.310,001.355,831.303,131.344,071.344,072.408.400
25 de abr. de 20241.272,451.308,031.257,001.294,421.294,423.041.000
24 de abr. de 20241.263,901.285,621.244,961.256,821.256,822.010.800
23 de abr. de 20241.228,171.257,901.228,021.249,191.249,192.202.500
22 de abr. de 20241.224,501.233,201.200,541.224,461.224,462.516.200
19 de abr. de 20241.258,991.260,001.197,561.204,711.204,714.455.800
18 de abr. de 20241.288,001.292,651.255,461.258,991.258,992.488.800
17 de abr. de 20241.343,111.347,001.281,421.282,631.282,632.471.800
16 de abr. de 20241.315,381.336,321.311,001.329,061.329,061.892.300
15 de abr. de 20241.370,001.370,001.306,001.310,691.310,692.437.000
12 de abr. de 20241.352,011.366,511.336,621.344,071.344,072.778.000
11 de abr. de 20241.332,681.391,871.323,651.382,461.382,463.171.300
10 de abr. de 20241.323,001.335,751.315,481.322,371.322,371.746.700
09 de abr. de 20241.357,371.359,481.308,641.334,081.334,081.800.800
08 de abr. de 20241.333,651.342,501.315,751.336,101.336,101.713.900
05 de abr. de 20241.326,001.361,231.314,201.339,431.339,431.941.600
04 de abr. de 20241.385,321.403,981.315,001.317,501.317,502.701.400
03 de abr. de 20241.328,001.376,821.325,271.363,211.363,212.865.000
02 de abr. de 20241.315,791.342,371.303,411.338,761.338,762.469.400
01 de abr. de 20241.325,681.362,981.325,411.350,261.350,261.725.200
28 de mar. de 20241.317,901.330,091.311,531.325,411.325,411.985.600
27 de mar. de 20241.350,001.350,001.296,021.318,731.318,732.558.300
26 de mar. de 20241.364,691.379,941.330,511.331,491.331,492.352.200
25 de mar. de 20241.345,031.358,441.337,471.351,581.351,582.123.700
22 de mar. de 20241.350,001.376,221.346,151.353,471.353,473.859.500
21 de mar. de 20241.328,321.403,611.316,001.348,001.348,007.246.800
20 de mar. de 20241.239,021.287,991.226,591.276,001.276,004.094.600
20 de mar. de 20245.25 Dividendo
19 de mar. de 20241.216,951.240,271.204,021.238,011.232,762.449.100
18 de mar. de 20241.253,981.262,881.231,701.237,241.231,992.573.700
15 de mar. de 20241.253,461.267,371.230,071.235,501.230,268.877.600
14 de mar. de 20241.262,541.273,131.247,711.262,271.256,923.802.900
13 de mar. de 20241.282,881.282,881.252,361.257,871.252,543.783.800
12 de mar. de 20241.307,001.307,791.259,281.291,881.286,404.278.900
11 de mar. de 20241.277,931.299,021.252,561.293,121.287,643.110.500
08 de mar. de 20241.394,251.413,001.301,581.308,721.303,177.390.200
07 de mar. de 20241.381,991.414,311.372,891.407,011.401,046.283.200
06 de mar. de 20241.391,581.394,831.347,061.350,001.344,284.319.600
05 de mar. de 20241.395,001.395,001.332,371.342,751.337,063.604.000
04 de mar. de 20241.403,151.438,171.385,191.402,261.396,313.485.400
01 de mar. de 20241.325,931.407,761.320,001.399,171.393,244.441.500
29 de fev. de 20241.303,311.308,401.287,281.300,491.294,972.753.600
28 de fev. de 20241.293,001.298,521.282,971.289,421.283,951.096.700
27 de fev. de 20241.309,131.311,941.292,221.296,231.290,731.212.600
26 de fev. de 20241.310,001.318,791.301,461.309,131.303,581.628.200
23 de fev. de 20241.308,371.319,621.288,821.296,371.290,872.311.500
22 de fev. de 20241.281,711.310,981.276,471.304,901.299,374.081.900
21 de fev. de 20241.218,001.228,051.202,641.227,451.222,242.064.000
20 de fev. de 20241.235,861.237,721.212,561.226,551.221,352.632.900
16 de fev. de 20241.259,041.275,681.242,391.245,481.240,202.126.300
15 de fev. de 20241.279,951.280,001.244,851.265,071.259,712.187.300
14 de fev. de 20241.269,241.273,001.241,321.262,221.256,872.730.600
13 de fev. de 20241.235,121.255,871.227,091.251,651.246,343.190.700
12 de fev. de 20241.290,011.290,071.259,001.265,001.259,642.477.800
09 de fev. de 20241.252,031.285,751.248,991.283,441.278,002.629.300
08 de fev. de 20241.267,001.295,971.265,011.274,761.269,352.932.600
07 de fev. de 20241.234,001.259,511.226,701.257,061.251,732.576.800
06 de fev. de 20241.263,571.272,111.211,941.222,651.217,472.535.400
05 de fev. de 20241.226,961.247,751.222,151.243,101.237,832.204.500
02 de fev. de 20241.208,751.234,691.205,151.224,341.219,152.668.600
01 de fev. de 20241.187,351.203,091.179,111.200,011.194,921.941.100
31 de jan. de 20241.189,451.197,221.174,311.180,001.175,002.740.000
30 de jan. de 20241.216,771.228,001.204,291.208,161.203,042.068.300
29 de jan. de 20241.214,911.223,671.204,991.217,771.212,612.152.600
26 de jan. de 20241.219,701.221,211.200,231.204,881.199,772.581.800
25 de jan. de 20241.281,001.281,001.228,801.230,001.224,783.635.600
24 de jan. de 20241.242,301.284,551.231,011.253,871.248,553.480.500
23 de jan. de 20241.221,001.226,981.203,521.226,311.221,111.695.200
22 de jan. de 20241.216,251.231,331.208,221.220,501.215,323.122.200
19 de jan. de 20241.157,311.217,001.156,001.211,201.206,065.304.900
18 de jan. de 20241.124,901.146,551.121,881.143,911.139,063.222.800
17 de jan. de 20241.106,291.113,111.090,211.103,671.098,991.831.400
16 de jan. de 20241.112,341.126,241.098,631.114,961.110,232.614.500
12 de jan. de 20241.112,101.115,691.100,011.107,681.102,982.687.900
11 de jan. de 20241.084,321.101,301.074,511.099,981.095,322.575.700
10 de jan. de 20241.080,351.082,961.062,601.080,571.075,991.764.300
09 de jan. de 20241.065,621.088,551.064,711.082,491.077,902.322.500
08 de jan. de 20241.056,501.078,001.052,001.074,851.070,293.311.000
05 de jan. de 20241.051,601.055,461.041,511.049,281.044,832.247.000
04 de jan. de 20241.057,961.069,501.047,371.049,011.044,562.565.800
03 de jan. de 20241.070,201.075,001.055,311.058,581.054,093.473.500
02 de jan. de 20241.092,121.102,001.077,091.085,381.080,782.883.100
29 de dez. de 20231.121,461.124,381.114,671.116,251.111,522.054.900
28 de dez. de 20231.131,691.132,241.119,051.122,411.117,652.124.700
27 de dez. de 20231.136,001.139,571.122,961.126,171.121,392.005.500
26 de dez. de 20231.124,241.135,501.123,021.131,891.127,091.679.300
22 de dez. de 20231.127,981.132,001.113,531.121,981.117,221.907.000
21 de dez. de 20231.132,651.135,421.115,001.127,291.122,512.410.600
20 de dez. de 20231.132,701.141,361.109,261.110,381.105,673.452.300
19 de dez. de 20231.142,001.150,461.132,511.139,581.134,753.602.000
19 de dez. de 20235.25 Dividendo
18 de dez. de 20231.120,801.151,821.118,641.147,001.136,915.474.100
15 de dez. de 20231.095,221.149,881.094,621.129,741.119,8011.848.900
14 de dez. de 20231.092,181.121,461.090,281.106,491.096,756.696.400
13 de dez. de 20231.068,001.099,781.062,541.089,691.080,107.165.400
12 de dez. de 20231.027,991.079,391.024,581.072,281.062,859.024.200
11 de dez. de 2023957,011.039,51956,091.029,241.020,1810.118.400
08 de dez. de 2023927,84950,73910,53944,30935,996.963.800
07 de dez. de 2023905,54924,12903,64922,26914,154.351.700
06 de dez. de 2023920,36920,97903,10903,64895,692.481.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...