Mercado fechado

Broadcom Inc. (AVGO34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
93,59+2,96 (+3,27%)
No fechamento: 05:10PM BRT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202491,0993,5990,5593,5993,5936.148
02 de mai. de 202492,9993,0089,2890,6390,6357.052
30 de abr. de 202496,1099,5696,1096,9996,994.710
29 de abr. de 202498,0498,3596,9397,4297,427.625
26 de abr. de 202495,8898,7495,8898,3598,358.459
25 de abr. de 202492,3496,2192,3495,3595,359.203
24 de abr. de 202492,0894,3591,8892,4092,403.669
23 de abr. de 202491,4492,0791,0091,8891,882.931
22 de abr. de 202490,2191,0089,2490,0090,0067.848
19 de abr. de 202494,6094,6089,0189,3789,3714.674
18 de abr. de 202496,7696,9694,5394,6094,6017.986
17 de abr. de 2024100,29100,5996,3096,7696,767.555
16 de abr. de 202498,60100,3698,60100,29100,294.943
15 de abr. de 2024100,00101,0196,9096,9296,927.850
12 de abr. de 2024100,17100,1798,2099,0099,009.718
11 de abr. de 202496,04101,0896,04100,88100,8815.359
10 de abr. de 202495,0096,6094,6396,0496,044.784
09 de abr. de 202496,1996,9294,0895,0095,0035.595
08 de abr. de 202497,6097,7895,0496,1896,185.525
05 de abr. de 202495,6198,4795,4095,8395,8310.252
04 de abr. de 202499,27100,4094,9095,6495,647.401
03 de abr. de 202496,3699,6096,2997,8997,898.357
02 de abr. de 202497,7197,7194,3197,0297,0218.125
01 de abr. de 202494,8098,2894,8097,7297,728.901
28 de mar. de 202494,4995,1293,5394,8094,801.933
27 de mar. de 202495,8496,0692,6093,6093,60104.232
26 de mar. de 202496,7098,1995,1095,1695,164.579
25 de mar. de 202496,6096,8095,4496,5096,504.445
22 de mar. de 202497,0098,1196,3596,6096,6030.067
21 de mar. de 202493,0099,8293,0096,5296,5221.009
20 de mar. de 202488,6591,3588,0290,5090,503.549
20 de mar. de 20240.265261 Dividendo
19 de mar. de 202489,5589,5586,8888,7088,4321.721
18 de mar. de 202488,2090,0888,2089,5589,2844.668
15 de mar. de 202490,0090,2788,1288,2087,9456.827
14 de mar. de 202487,8090,6387,8090,0089,7369.123
13 de mar. de 202491,1091,4488,9488,9488,6758.903
12 de mar. de 202492,5592,7189,7091,2290,959.690
11 de mar. de 202492,7292,7289,5491,8591,5867.793
08 de mar. de 202498,00100,3692,8093,9693,6816.477
07 de mar. de 202497,2099,0596,8099,0598,755.694
06 de mar. de 202497,5998,4095,4095,7995,5011.378
05 de mar. de 202499,1199,5094,5094,9094,628.831
04 de mar. de 2024100,59101,0098,1099,1398,8312.624
01 de mar. de 202492,01100,5992,01100,59100,2910.128
29 de fev. de 202493,0893,9291,6092,0191,737.691
28 de fev. de 202491,7091,9691,0891,1590,889.175
27 de fev. de 202493,3293,3291,2991,7191,4412.890
26 de fev. de 202493,1693,6492,4893,2192,933.432
23 de fev. de 202492,5193,6892,1092,7692,485.886
22 de fev. de 202489,7093,4889,5093,4893,2019.477
21 de fev. de 202486,4686,4684,8886,2686,0035.170
20 de fev. de 202487,9087,9085,5286,4786,2113.507
19 de fev. de 202488,5089,1088,0089,1088,8310.571
16 de fev. de 202490,2290,7088,4588,5088,243.065
15 de fev. de 202491,4891,4888,5689,7089,432.029
14 de fev. de 202488,4489,6888,1689,6889,4113.733
09 de fev. de 202490,1991,1288,0490,6690,396.759
08 de fev. de 202489,9392,5289,9291,0690,796.468
07 de fev. de 202487,5389,0887,3689,0488,773.224
06 de fev. de 202489,4490,3585,9487,5487,283.326
05 de fev. de 202488,4188,9287,2988,5688,3026.999
02 de fev. de 202485,1887,7385,0086,7386,4752.402
01 de fev. de 202483,5384,7283,2384,3384,085.711
31 de jan. de 202485,0085,0082,9083,5383,2810.891
30 de jan. de 202486,4686,9685,3485,3485,082.861
29 de jan. de 202486,2786,3184,3686,1085,84855
26 de jan. de 202485,4885,8984,3284,5784,327.981
25 de jan. de 202490,3390,3386,3586,7486,488.744
24 de jan. de 202487,0590,2086,4188,5588,299.547
23 de jan. de 202486,6086,9285,7886,3586,091.417
22 de jan. de 202486,0187,5085,6987,1686,907.021
19 de jan. de 202481,9485,7081,3684,7984,5421.440
18 de jan. de 202478,8980,9778,8980,9780,7329.444
17 de jan. de 202478,1878,5077,3277,3477,111.940
16 de jan. de 202477,4579,0576,9878,4478,2115.631
15 de jan. de 202476,8877,8476,2876,2876,052.564
12 de jan. de 202476,8077,2176,4676,8876,651.926
11 de jan. de 202476,1776,6175,3276,5676,333.304
10 de jan. de 202475,7075,7074,5575,4575,2241.073
09 de jan. de 202475,0076,1574,1975,8075,5750.707
08 de jan. de 202473,7875,0473,5574,6574,433.173
05 de jan. de 202473,4273,5072,6472,8072,5864
04 de jan. de 202474,3475,0373,5173,5173,29478
03 de jan. de 202475,9075,9074,4074,4074,1825.994
02 de jan. de 202476,8877,1075,8976,0875,8532.701
28 de dez. de 202377,8278,6277,4378,6278,3854.427
27 de dez. de 202378,4178,4177,5877,8177,58105
26 de dez. de 202377,4978,4077,4878,0577,82236
22 de dez. de 202378,6178,8277,6377,7577,52378
21 de dez. de 202378,4678,7378,1578,4378,20998
20 de dez. de 202378,8479,3077,9977,9977,766.126
19 de dez. de 202380,4880,4879,1279,1378,892.843
19 de dez. de 20230.258337 Dividendo
18 de dez. de 202379,1480,9679,1480,4379,933.391
15 de dez. de 202377,7581,2877,7580,0079,506.962
14 de dez. de 202374,3778,5674,3777,7577,273.455
13 de dez. de 202376,1577,6475,6976,4175,941.706
12 de dez. de 202373,2676,4872,4976,1575,686.422
11 de dez. de 202367,2573,3667,2572,6072,1520.860
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...