São Paulo - Delayed Quote BRL

Broadcom Inc. (AVGO34.SA)

Compare
19.09
-0.61
(-3.10%)
As of 11:19:17 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 19.21 19.21 18.88 19.09 19.09 82,757
Jan 10, 2025 19.80 19.83 19.30 19.70 19.70 97,440
Jan 9, 2025 20.00 20.33 19.89 19.94 19.94 33,041
Jan 8, 2025 20.00 20.33 19.77 19.80 19.80 90,814
Jan 7, 2025 20.50 20.72 19.64 20.12 20.12 213,321
Jan 6, 2025 20.81 21.16 20.35 20.47 20.47 222,820
Jan 3, 2025 20.71 20.81 20.19 20.64 20.64 451,535
Jan 2, 2025 21.16 21.24 20.21 20.50 20.50 317,161
Dec 30, 2024 21.03 21.24 20.46 20.93 20.93 613,379
Dec 27, 2024 21.85 21.96 20.95 21.90 21.90 544,535
Dec 26, 2024 21.01 21.81 20.95 21.79 21.79 408,483
Dec 23, 2024 19.91 20.66 19.69 20.49 20.49 539,247
Dec 20, 2024 0.04 Dividend
Dec 20, 2024 18.63 20.20 18.32 20.20 20.20 358,180
Dec 19, 2024 20.11 20.39 18.91 19.14 19.10 235,940
Dec 18, 2024 20.95 21.14 19.72 19.82 19.78 721,958
Dec 17, 2024 22.09 22.16 20.32 20.97 20.93 487,851
Dec 16, 2024 20.00 21.90 19.89 21.80 21.76 1,510,102
Dec 13, 2024 18.00 19.72 17.21 19.43 19.39 1,477,283
Dec 12, 2024 15.62 15.62 15.18 15.46 15.43 2,464,540
Dec 11, 2024 14.86 15.77 14.81 15.72 15.69 1,279,170
Dec 10, 2024 15.37 15.47 14.69 14.76 14.73 1,062,290
Dec 9, 2024 15.52 15.61 15.26 15.46 15.43 163,154
Dec 6, 2024 14.63 15.69 14.55 15.52 15.49 527,569
Dec 5, 2024 14.68 14.73 14.46 14.56 14.53 208,043
Dec 4, 2024 14.90 15.16 14.55 14.68 14.65 443,858
Dec 3, 2024 14.52 14.65 14.26 14.51 14.48 771,597
Dec 2, 2024 14.06 14.59 13.95 14.55 14.52 450,643
Nov 29, 2024 13.82 13.97 13.75 13.93 13.90 302,356
Nov 28, 2024 13.51 13.67 13.51 13.60 13.57 23,301
Nov 27, 2024 13.59 13.61 13.17 13.50 13.47 405,791
Nov 26, 2024 13.75 13.82 13.50 13.63 13.60 221,186
Nov 25, 2024 13.66 13.80 13.50 13.61 13.58 156,931
Nov 22, 2024 13.50 13.70 13.47 13.56 13.53 84,419
Nov 21, 2024 13.67 13.88 13.33 13.67 13.64 327,439
Nov 19, 2024 13.67 13.74 13.45 13.74 13.71 73,382
Nov 18, 2024 13.70 13.70 13.27 13.66 13.63 352,690
Nov 14, 2024 14.60 14.60 14.07 14.11 14.08 166,302
Nov 13, 2024 14.45 14.60 14.32 14.60 14.57 155,052
Nov 12, 2024 14.75 14.81 14.31 14.48 14.45 194,394
Nov 11, 2024 15.29 15.29 14.59 14.81 14.78 206,462
Nov 8, 2024 15.00 15.22 14.90 14.95 14.92 150,808
Nov 7, 2024 14.75 15.04 14.65 14.85 14.82 190,286
Nov 6, 2024 14.48 14.88 14.36 14.75 14.72 405,883
Nov 5, 2024 14.05 14.41 14.00 14.29 14.26 200,786
Nov 4, 2024 14.25 14.25 13.84 13.92 13.89 156,416
Nov 1, 2024 14.15 14.24 13.91 14.14 14.11 552,315
Oct 31, 2024 14.39 14.42 13.82 14.03 14.00 216,119
Oct 30, 2024 14.81 14.81 14.48 14.69 14.66 189,482
Oct 29, 2024 14.20 14.83 13.99 14.83 14.80 207,610
Oct 28, 2024 14.17 14.17 13.95 14.11 14.08 130,747
Oct 25, 2024 14.05 14.38 14.05 14.21 14.18 499,737
Oct 24, 2024 14.23 14.31 13.85 13.87 13.84 357,163
Oct 23, 2024 14.63 14.63 14.06 14.31 14.28 246,044
Oct 22, 2024 14.59 14.72 14.43 14.52 14.49 97,340
Oct 21, 2024 14.72 14.81 14.53 14.60 14.57 493,344
Oct 18, 2024 14.83 14.83 14.50 14.58 14.55 560,961
Oct 17, 2024 14.70 15.04 14.65 14.70 14.67 297,084
Oct 16, 2024 14.55 14.55 14.22 14.36 14.33 253,611
Oct 15, 2024 14.66 14.66 14.02 14.32 14.29 267,234
Oct 14, 2024 14.70 14.80 14.36 14.65 14.62 138,029
Oct 11, 2024 14.89 14.89 14.31 14.70 14.67 401,723
Oct 10, 2024 14.73 14.90 14.58 14.90 14.87 254,246
Oct 9, 2024 14.36 14.90 14.09 14.76 14.73 194,845
Oct 8, 2024 14.14 14.33 14.09 14.28 14.25 242,523
Oct 7, 2024 13.70 13.93 13.56 13.84 13.81 79,712
Oct 4, 2024 13.76 13.84 13.58 13.78 13.75 172,819
Oct 3, 2024 13.40 13.71 13.26 13.40 13.38 223,390
Oct 2, 2024 13.00 13.43 12.99 13.29 13.27 189,317
Oct 1, 2024 13.42 13.43 12.96 13.21 13.19 422,598
Sep 30, 2024 13.44 13.74 13.24 13.74 13.71 165,504
Sep 27, 2024 13.97 13.97 13.36 13.46 13.43 153,803
Sep 26, 2024 13.83 14.00 13.58 13.85 13.82 184,505
Sep 25, 2024 13.72 13.85 13.54 13.69 13.66 144,126
Sep 24, 2024 13.55 13.75 13.39 13.75 13.72 152,327
Sep 23, 2024 13.62 13.69 13.05 13.59 13.56 65,391
Sep 20, 2024 12.95 13.54 12.95 13.45 13.42 145,988
Sep 19, 2024 12.86 13.19 12.86 13.12 13.10 150,383
Sep 18, 2024 0.03 Dividend
Sep 18, 2024 13.00 13.16 12.59 12.69 12.67 67,872
Sep 17, 2024 13.10 13.44 12.76 12.78 12.73 33,170
Sep 16, 2024 13.30 13.30 12.65 12.87 12.82 102,330
Sep 13, 2024 13.32 13.40 12.92 13.40 13.34 361,789
Sep 12, 2024 12.77 13.45 12.67 13.20 13.15 221,693
Sep 11, 2024 11.94 12.84 11.76 12.71 12.66 142,751
Sep 10, 2024 11.31 12.11 11.31 12.06 12.01 146,616
Sep 9, 2024 11.10 11.29 10.79 11.29 11.24 134,103
Sep 6, 2024 11.40 11.43 10.91 10.99 10.94 432,259
Sep 5, 2024 12.36 12.52 12.02 12.24 12.19 78,850
Sep 4, 2024 12.38 12.60 12.02 12.37 12.32 62,738
Sep 3, 2024 12.84 12.90 12.19 12.38 12.33 202,762
Sep 2, 2024 12.89 13.18 12.80 12.84 12.79 20,487
Aug 30, 2024 12.90 13.17 12.75 12.89 12.84 134,846
Aug 29, 2024 12.53 13.15 12.46 12.64 12.59 131,961
Aug 28, 2024 12.82 12.82 12.38 12.59 12.54 766,096
Aug 27, 2024 12.57 12.74 12.26 12.63 12.58 74,468
Aug 26, 2024 13.03 13.05 12.43 12.44 12.39 238,617
Aug 23, 2024 13.20 13.27 12.85 13.07 13.02 55,452
Aug 22, 2024 13.36 13.63 12.95 13.02 12.97 148,885
Aug 21, 2024 13.12 13.12 12.74 12.93 12.88 48,181
Aug 20, 2024 13.00 13.12 12.84 13.04 12.99 46,039
Aug 19, 2024 12.88 12.96 12.43 12.95 12.90 180,573
Aug 16, 2024 12.98 12.98 12.70 12.96 12.91 90,704
Aug 15, 2024 12.44 13.08 12.44 12.98 12.93 983,944
Aug 14, 2024 12.28 12.48 12.04 12.20 12.15 609,160
Aug 13, 2024 11.76 12.19 11.76 12.15 12.10 60,588
Aug 12, 2024 11.63 11.82 11.49 11.63 11.58 44,620
Aug 9, 2024 11.44 11.76 11.35 11.53 11.48 144,006
Aug 8, 2024 11.05 11.69 11.05 11.69 11.64 94,944
Aug 7, 2024 11.84 11.97 10.82 10.82 10.78 279,297
Aug 6, 2024 11.75 11.99 11.34 11.61 11.56 389,163
Aug 5, 2024 10.80 11.87 10.58 11.57 11.52 277,042
Aug 2, 2024 11.89 11.90 11.45 11.68 11.63 152,450
Aug 1, 2024 13.13 13.13 11.98 12.03 11.98 340,555
Jul 31, 2024 12.37 13.07 12.16 13.07 13.02 211,750
Jul 30, 2024 12.12 12.29 11.55 11.65 11.60 211,875
Jul 29, 2024 12.39 12.48 12.07 12.10 12.05 61,577
Jul 26, 2024 12.16 12.40 12.08 12.20 12.15 98,117
Jul 25, 2024 12.27 12.31 11.75 12.10 12.05 122,097
Jul 24, 2024 12.75 12.93 12.30 12.38 12.33 969,185
Jul 23, 2024 12.80 13.22 12.72 13.00 12.95 155,194
Jul 22, 2024 12.61 12.99 12.52 12.99 12.94 73,899
Jul 19, 2024 12.85 12.93 12.55 12.58 12.53 115,796
Jul 18, 2024 12.62 12.92 12.16 12.92 12.87 328,235
Jul 17, 2024 12.76 12.87 12.00 12.18 12.13 487,072
Jul 16, 2024 13.28 13.36 12.92 13.04 12.99 209,075
Jul 15, 2024 10:1 Stock Splits
Jul 15, 2024 13.35 13.56 12.73 13.20 13.15 113,477
Jul 12, 2024 13.25 13.40 13.25 13.36 13.31 58,330
Jul 11, 2024 13.61 13.64 12.97 13.27 13.22 938,570
Jul 10, 2024 13.42 13.65 13.34 13.58 13.52 334,350
Jul 9, 2024 13.68 13.75 13.20 13.40 13.34 113,660
Jul 8, 2024 13.32 13.70 13.32 13.68 13.62 620,210
Jul 5, 2024 13.67 13.79 13.27 13.31 13.26 204,140
Jul 4, 2024 13.86 13.94 13.40 13.66 13.61 39,290
Jul 3, 2024 13.40 13.83 13.32 13.83 13.78 213,330
Jul 2, 2024 13.23 13.51 12.94 13.40 13.34 184,520
Jul 1, 2024 12.90 13.24 12.70 13.23 13.18 185,730
Jun 28, 2024 12.63 13.04 12.61 13.00 12.95 95,330
Jun 27, 2024 12.83 12.83 12.40 12.43 12.38 360,950
Jun 26, 2024 12.45 12.77 12.42 12.54 12.49 244,830
Jun 25, 2024 12.30 12.49 12.21 12.46 12.41 190,790
Jun 24, 2024 12.84 12.84 12.32 12.50 12.45 269,030
Jun 21, 2024 0.03 Dividend
Jun 21, 2024 13.57 13.92 13.09 13.14 13.08 384,710
Jun 20, 2024 14.23 14.28 13.40 13.60 13.51 466,610
Jun 19, 2024 14.10 14.45 14.10 14.40 14.31 56,230
Jun 18, 2024 14.58 14.58 13.84 13.93 13.84 433,610
Jun 17, 2024 13.88 14.30 13.76 14.20 14.11 541,680
Jun 14, 2024 12.95 13.43 12.90 13.43 13.35 820,960
Jun 13, 2024 13.11 13.35 12.76 12.90 12.82 576,870
Jun 12, 2024 11.30 11.59 11.30 11.59 11.52 314,270
Jun 11, 2024 11.00 11.24 10.86 11.14 11.07 634,130
Jun 10, 2024 10.80 11.11 10.80 11.10 11.03 133,230
Jun 7, 2024 10.58 10.78 10.58 10.78 10.71 46,670
Jun 6, 2024 10.52 10.77 10.47 10.54 10.47 129,730
Jun 5, 2024 10.10 10.70 10.10 10.70 10.64 132,380
Jun 4, 2024 9.94 10.05 9.83 10.05 9.99 240,890
Jun 3, 2024 10.07 10.15 9.76 9.91 9.85 110,400
May 31, 2024 10.35 10.35 9.80 9.91 9.85 691,440
May 29, 2024 10.42 10.42 10.30 10.33 10.27 34,380
May 28, 2024 10.42 10.42 10.26 10.35 10.28 582,300
May 27, 2024 10.38 10.52 10.12 10.40 10.33 15,250
May 24, 2024 10.28 10.40 10.23 10.38 10.31 54,380
May 23, 2024 10.41 10.50 10.16 10.20 10.14 53,740
May 22, 2024 10.26 10.32 10.20 10.22 10.16 68,240
May 21, 2024 10.35 10.35 10.18 10.35 10.28 652,660
May 20, 2024 10.16 10.34 10.16 10.23 10.17 366,970
May 17, 2024 10.37 10.37 10.09 10.16 10.10 56,210
May 16, 2024 10.46 10.57 10.33 10.37 10.31 83,900
May 15, 2024 10.17 10.53 10.08 10.51 10.45 110,970
May 14, 2024 9.84 10.10 9.75 10.03 9.97 67,530
May 13, 2024 9.82 9.94 9.80 9.84 9.78 48,780
May 10, 2024 9.62 9.84 9.62 9.80 9.73 46,810
May 9, 2024 9.60 9.78 9.59 9.62 9.56 85,230
May 8, 2024 9.44 9.70 9.41 9.60 9.54 60,560
May 7, 2024 9.48 9.52 9.41 9.44 9.38 27,490
May 6, 2024 9.36 9.48 9.27 9.47 9.41 120,340
May 3, 2024 9.11 9.36 9.06 9.36 9.30 361,480
May 2, 2024 9.30 9.30 8.93 9.06 9.01 570,520
Apr 30, 2024 9.61 9.96 9.61 9.70 9.64 47,100
Apr 29, 2024 9.80 9.84 9.69 9.74 9.68 76,250
Apr 26, 2024 9.59 9.87 9.59 9.84 9.77 84,590
Apr 25, 2024 9.23 9.62 9.23 9.53 9.48 92,030
Apr 24, 2024 9.21 9.44 9.19 9.24 9.18 36,690
Apr 23, 2024 9.14 9.21 9.10 9.19 9.13 29,310
Apr 22, 2024 9.02 9.10 8.92 9.00 8.94 678,480
Apr 19, 2024 9.46 9.46 8.90 8.94 8.88 146,740
Apr 18, 2024 9.68 9.70 9.45 9.46 9.40 179,860
Apr 17, 2024 10.03 10.06 9.63 9.68 9.62 75,550
Apr 16, 2024 9.86 10.04 9.86 10.03 9.97 49,430
Apr 15, 2024 10.00 10.10 9.69 9.69 9.63 78,500
Apr 12, 2024 10.02 10.02 9.82 9.90 9.84 97,180
Apr 11, 2024 9.60 10.11 9.60 10.09 10.02 153,590
Apr 10, 2024 9.50 9.66 9.46 9.60 9.54 47,840
Apr 9, 2024 9.62 9.69 9.41 9.50 9.44 355,950
Apr 8, 2024 9.76 9.78 9.50 9.62 9.56 55,250
Apr 5, 2024 9.56 9.85 9.54 9.58 9.52 102,520
Apr 4, 2024 9.93 10.04 9.49 9.56 9.50 74,010
Apr 3, 2024 9.64 9.96 9.63 9.79 9.73 83,570
Apr 2, 2024 9.77 9.77 9.43 9.70 9.64 181,250
Apr 1, 2024 9.48 9.83 9.48 9.77 9.71 89,010
Mar 28, 2024 9.45 9.51 9.35 9.48 9.42 19,330
Mar 27, 2024 9.58 9.61 9.26 9.36 9.30 1,042,320
Mar 26, 2024 9.67 9.82 9.51 9.52 9.46 45,790
Mar 25, 2024 9.66 9.68 9.54 9.65 9.59 44,450
Mar 22, 2024 9.70 9.81 9.64 9.66 9.60 300,670
Mar 21, 2024 9.30 9.98 9.30 9.65 9.59 210,090
Mar 20, 2024 0.03 Dividend
Mar 20, 2024 8.86 9.14 8.80 9.05 8.99 35,490
Mar 19, 2024 8.95 8.95 8.69 8.87 8.79 217,210
Mar 18, 2024 8.82 9.01 8.82 8.95 8.87 446,680
Mar 15, 2024 9.00 9.03 8.81 8.82 8.74 568,270
Mar 14, 2024 8.78 9.06 8.78 9.00 8.92 691,230
Mar 13, 2024 9.11 9.14 8.89 8.89 8.81 589,030
Mar 12, 2024 9.26 9.27 8.97 9.12 9.04 96,900
Mar 11, 2024 9.27 9.27 8.95 9.19 9.10 677,930
Mar 8, 2024 9.80 10.04 9.28 9.40 9.31 164,770
Mar 7, 2024 9.72 9.90 9.68 9.90 9.81 56,940
Mar 6, 2024 9.76 9.84 9.54 9.58 9.49 113,780
Mar 5, 2024 9.91 9.95 9.45 9.49 9.40 88,310
Mar 4, 2024 10.06 10.10 9.81 9.91 9.82 126,240
Mar 1, 2024 9.20 10.06 9.20 10.06 9.97 101,280
Feb 29, 2024 9.31 9.39 9.16 9.20 9.12 76,910
Feb 28, 2024 9.17 9.20 9.11 9.11 9.03 91,750
Feb 27, 2024 9.33 9.33 9.13 9.17 9.09 128,900
Feb 26, 2024 9.32 9.36 9.25 9.32 9.23 34,320
Feb 23, 2024 9.25 9.37 9.21 9.28 9.19 58,860
Feb 22, 2024 8.97 9.35 8.95 9.35 9.26 194,770
Feb 21, 2024 8.65 8.65 8.49 8.63 8.55 351,700
Feb 20, 2024 8.79 8.79 8.55 8.65 8.57 135,070
Feb 19, 2024 8.85 8.91 8.80 8.91 8.83 105,710
Feb 16, 2024 9.02 9.07 8.85 8.85 8.77 30,650
Feb 15, 2024 9.15 9.15 8.86 8.97 8.89 20,290
Feb 14, 2024 8.84 8.97 8.82 8.97 8.89 137,330
Feb 9, 2024 9.02 9.11 8.80 9.07 8.98 67,590
Feb 8, 2024 8.99 9.25 8.99 9.11 9.02 64,680
Feb 7, 2024 8.75 8.91 8.74 8.90 8.82 32,240
Feb 6, 2024 8.94 9.03 8.59 8.75 8.67 33,260
Feb 5, 2024 8.84 8.89 8.73 8.86 8.77 269,990
Feb 2, 2024 8.52 8.77 8.50 8.67 8.59 524,020
Feb 1, 2024 8.35 8.47 8.32 8.43 8.36 57,110
Jan 31, 2024 8.50 8.50 8.29 8.35 8.28 108,910
Jan 30, 2024 8.65 8.70 8.53 8.53 8.46 28,610
Jan 29, 2024 8.63 8.63 8.44 8.61 8.53 8,550
Jan 26, 2024 8.55 8.59 8.43 8.46 8.38 79,810
Jan 25, 2024 9.03 9.03 8.64 8.67 8.59 87,440
Jan 24, 2024 8.70 9.02 8.64 8.85 8.77 95,470
Jan 23, 2024 8.66 8.69 8.58 8.64 8.56 14,170
Jan 22, 2024 8.60 8.75 8.57 8.72 8.64 70,210
Jan 19, 2024 8.19 8.57 8.14 8.48 8.40 214,400
Jan 18, 2024 7.89 8.10 7.89 8.10 8.02 294,440
Jan 17, 2024 7.82 7.85 7.73 7.73 7.66 19,400
Jan 16, 2024 7.74 7.91 7.70 7.84 7.77 156,310
Jan 15, 2024 7.69 7.78 7.63 7.63 7.56 25,640

Related Tickers