Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Broadcom Inc. (AVGO34.SA)

Compare
15.24
+0.20
+(1.33%)
At close: April 15 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202515.1915.2614.9015.2415.2465,078
Apr 14, 202515.3515.5914.7915.0415.04218,105
Apr 11, 202514.5215.2414.4815.1315.13307,404
Apr 10, 202515.1915.1914.1714.3114.31497,348
Apr 9, 202513.6715.5613.6315.4015.401,859,643
Apr 8, 202513.8814.2513.1313.3413.34393,895
Apr 7, 202512.0613.1511.6512.8312.83617,983
Apr 4, 202512.2012.6911.5912.0212.02298,636
Apr 3, 202512.8813.0612.3712.4612.46476,561
Apr 2, 202513.6614.1113.4013.9513.95257,782
Apr 1, 202513.5613.6813.3313.5213.52155,136
Mar 31, 202513.5813.6613.1813.5513.55152,896
Mar 28, 202514.0314.2213.7114.2014.2095,320
Mar 27, 202514.7014.7013.9914.0114.01295,764
Mar 26, 202515.5115.5114.5414.6314.63166,537
Mar 25, 202515.7815.7815.3015.5415.5458,614
Mar 24, 202515.8916.0915.6315.6315.63183,407
Mar 21, 202515.4115.6915.2915.5415.54209,412
Mar 20, 202515.7115.7115.3015.7015.7080,942
Mar 19, 202515.3015.9815.1115.9815.98145,257
Mar 18, 202515.5115.6115.1315.3115.3172,972
Mar 17, 202515.9216.0015.2815.7615.76154,731
Mar 14, 202516.0116.1715.8315.9115.91286,396
Mar 13, 202515.9616.2915.6815.8215.82129,074
Mar 12, 202516.4516.5415.9315.9515.95173,157
Mar 11, 202515.5616.1915.3515.8315.83668,244
Mar 10, 202515.5215.8115.0115.5015.50294,843
Mar 7, 202516.1516.5114.9716.1816.182,326,290
Mar 6, 202515.1115.3414.6114.7414.74140,603
Mar 5, 202516.3816.3815.5515.7615.76335,738
Feb 28, 202516.6016.8516.1616.3816.38496,824
Feb 27, 202518.0018.1816.6516.8916.8981,151
Feb 26, 202517.1217.6916.9517.5917.59376,213
Feb 25, 202517.0817.3316.5416.5516.55256,685
Feb 24, 202517.9418.0017.0817.0817.08101,488
Feb 21, 202518.2518.5017.7017.8817.8873,836
Feb 20, 202518.5118.6118.1118.2518.2593,721
Feb 19, 202518.3118.6818.2618.6818.6863,081
Feb 18, 202518.8518.9918.1918.4018.40542,775
Feb 17, 202518.8218.9418.3418.6618.66123,389
Feb 14, 202519.4019.4018.7218.8618.86216,259
Feb 13, 202519.4019.5319.0519.4919.49124,579
Feb 12, 202519.5819.5818.9119.4019.40176,016
Feb 11, 202519.2319.5618.9619.4719.47199,784
Feb 10, 202518.7719.5418.7519.5419.54251,435
Feb 7, 202519.2219.3018.5518.5718.57256,162
Feb 6, 202519.4419.5318.8219.1719.17300,184
Feb 5, 202518.8619.5918.7819.2219.22416,158
Feb 4, 202518.1118.8717.9018.8718.87274,546
Feb 3, 202517.9918.3517.7817.9017.90317,171
Jan 31, 202518.1618.8618.0418.6018.60162,713
Jan 30, 202518.3318.6517.9618.0718.07621,303
Jan 29, 202517.6817.6817.0217.0217.02123,212
Jan 28, 202517.6217.7216.7317.3617.36566,025
Jan 27, 202518.4318.5416.5817.2717.27687,146
Jan 24, 202520.1120.9220.1020.6020.6060,141
Jan 23, 202520.3620.3619.9220.1020.10125,099
Jan 22, 202521.1021.1820.4520.4520.45149,212
Jan 21, 202520.8821.0020.5020.9920.9968,757
Jan 20, 202521.0021.0020.7520.8820.8845,969
Jan 17, 202520.2120.6220.1020.4520.45140,470
Jan 16, 202519.8320.5819.8119.8119.81143,331
Jan 15, 202519.3819.8519.3819.4419.4461,829
Jan 14, 202519.4419.8519.2819.3819.3899,003
Jan 13, 202519.2119.9618.8819.7319.73396,642
Jan 10, 202519.8019.8319.3019.7019.7097,440
Jan 9, 202520.0020.3319.8919.9419.9433,041
Jan 8, 202520.0020.3319.7719.8019.8090,814
Jan 7, 202520.5020.7219.6420.1220.12213,321
Jan 6, 202520.8121.1620.3520.4720.47222,820
Jan 3, 202520.7120.8120.1920.6420.64451,535
Jan 2, 202521.1621.2420.2120.5020.50317,161
Dec 30, 202421.0321.2420.4620.9320.93613,379
Dec 27, 202421.8521.9620.9521.9021.90544,535
Dec 26, 202421.0121.8120.9521.7921.79408,483
Dec 23, 202419.9120.6619.6920.4920.49539,247
Dec 20, 202418.6320.2018.3220.2020.20358,180
Dec 19, 202420.1120.3918.9119.1419.14235,940
Dec 18, 202420.9521.1419.7219.8219.82721,958
Dec 17, 202422.0922.1620.3220.9720.97487,851
Dec 16, 202420.0021.9019.8921.8021.801,510,102
Dec 13, 202418.0019.7217.2119.4319.431,477,283
Dec 12, 202415.6215.6215.1815.4615.462,464,540
Dec 11, 202414.8615.7714.8115.7215.721,279,170
Dec 10, 202415.3715.4714.6914.7614.761,062,290
Dec 9, 202415.5215.6115.2615.4615.46163,154
Dec 6, 202414.6315.6914.5515.5215.52527,569
Dec 5, 202414.6814.7314.4614.5614.56208,043
Dec 4, 202414.9015.1614.5514.6814.68443,858
Dec 3, 202414.5214.6514.2614.5114.51771,597
Dec 2, 202414.0614.5913.9514.5514.55450,643
Nov 29, 202413.8213.9713.7513.9313.93302,356
Nov 28, 202413.5113.6713.5113.6013.6023,301
Nov 27, 202413.5913.6113.1713.5013.50405,791
Nov 26, 202413.7513.8213.5013.6313.63221,186
Nov 25, 202413.6613.8013.5013.6113.61156,931
Nov 22, 202413.5013.7013.4713.5613.5684,419
Nov 21, 202413.6713.8813.3313.6713.67327,439
Nov 19, 202413.6713.7413.4513.7413.7473,382
Nov 18, 202413.7013.7013.2713.6613.66352,690
Nov 14, 202414.6014.6014.0714.1114.11166,302
Nov 13, 202414.4514.6014.3214.6014.60155,052
Nov 12, 202414.7514.8114.3114.4814.48194,394
Nov 11, 202415.2915.2914.5914.8114.81206,462
Nov 8, 202415.0015.2214.9014.9514.95150,808
Nov 7, 202414.7515.0414.6514.8514.85190,286
Nov 6, 202414.4814.8814.3614.7514.75405,883
Nov 5, 202414.0514.4114.0014.2914.29200,786
Nov 4, 202414.2514.2513.8413.9213.92156,416
Nov 1, 202414.1514.2413.9114.1414.14552,315
Oct 31, 202414.3914.4213.8214.0314.03216,119
Oct 30, 202414.8114.8114.4814.6914.69189,482
Oct 29, 202414.2014.8313.9914.8314.83207,610
Oct 28, 202414.1714.1713.9514.1114.11130,747
Oct 25, 202414.0514.3814.0514.2114.21499,737
Oct 24, 202414.2314.3113.8513.8713.87357,163
Oct 23, 202414.6314.6314.0614.3114.31246,044
Oct 22, 202414.5914.7214.4314.5214.5297,340
Oct 21, 202414.7214.8114.5314.6014.60493,344
Oct 18, 202414.8314.8314.5014.5814.58560,961
Oct 17, 202414.7015.0414.6514.7014.70297,084
Oct 16, 202414.5514.5514.2214.3614.36253,611
Oct 15, 202414.6614.6614.0214.3214.32267,234
Oct 14, 202414.7014.8014.3614.6514.65138,029
Oct 11, 202414.8914.8914.3114.7014.70401,723
Oct 10, 202414.7314.9014.5814.9014.90254,246
Oct 9, 202414.3614.9014.0914.7614.76194,845
Oct 8, 202414.1414.3314.0914.2814.28242,523
Oct 7, 202413.7013.9313.5613.8413.8479,712
Oct 4, 202413.7613.8413.5813.7813.78172,819
Oct 3, 202413.4013.7113.2613.4013.40223,390
Oct 2, 202413.0013.4312.9913.2913.29189,317
Oct 1, 202413.4213.4312.9613.2113.21422,598
Sep 30, 202413.4413.7413.2413.7413.74165,504
Sep 27, 202413.9713.9713.3613.4613.46153,803
Sep 26, 202413.8314.0013.5813.8513.85184,505
Sep 25, 202413.7213.8513.5413.6913.69144,126
Sep 24, 202413.5513.7513.3913.7513.75152,327
Sep 23, 202413.6213.6913.0513.5913.5965,391
Sep 20, 202412.9513.5412.9513.4513.45145,988
Sep 19, 202412.8613.1912.8613.1213.12150,383
Sep 18, 202413.0013.1612.5912.6912.6967,872
Sep 17, 202413.1013.4412.7612.7812.7833,170
Sep 16, 202413.3013.3012.6512.8712.87102,330
Sep 13, 202413.3213.4012.9213.4013.40361,789
Sep 12, 202412.7713.4512.6713.2013.20221,693
Sep 11, 202411.9412.8411.7612.7112.71142,751
Sep 10, 202411.3112.1111.3112.0612.06146,616
Sep 9, 202411.1011.2910.7911.2911.29134,103
Sep 6, 202411.4011.4310.9110.9910.99432,259
Sep 5, 202412.3612.5212.0212.2412.2478,850
Sep 4, 202412.3812.6012.0212.3712.3762,738
Sep 3, 202412.8412.9012.1912.3812.38202,762
Sep 2, 202412.8913.1812.8012.8412.8420,487
Aug 30, 202412.9013.1712.7512.8912.89134,846
Aug 29, 202412.5313.1512.4612.6412.64131,961
Aug 28, 202412.8212.8212.3812.5912.59766,096
Aug 27, 202412.5712.7412.2612.6312.6374,468
Aug 26, 202413.0313.0512.4312.4412.44238,617
Aug 23, 202413.2013.2712.8513.0713.0755,452
Aug 22, 202413.3613.6312.9513.0213.02148,885
Aug 21, 202413.1213.1212.7412.9312.9348,181
Aug 20, 202413.0013.1212.8413.0413.0446,039
Aug 19, 202412.8812.9612.4312.9512.95180,573
Aug 16, 202412.9812.9812.7012.9612.9690,704
Aug 15, 202412.4413.0812.4412.9812.98983,944
Aug 14, 202412.2812.4812.0412.2012.20609,160
Aug 13, 202411.7612.1911.7612.1512.1560,588
Aug 12, 202411.6311.8211.4911.6311.6344,620
Aug 9, 202411.4411.7611.3511.5311.53144,006
Aug 8, 202411.0511.6911.0511.6911.6994,944
Aug 7, 202411.8411.9710.8210.8210.82279,297
Aug 6, 202411.7511.9911.3411.6111.61389,163
Aug 5, 202410.8011.8710.5811.5711.57277,042
Aug 2, 202411.8911.9011.4511.6811.68152,450
Aug 1, 202413.1313.1311.9812.0312.03340,555
Jul 31, 202412.3713.0712.1613.0713.07211,750
Jul 30, 202412.1212.2911.5511.6511.65211,875
Jul 29, 202412.3912.4812.0712.1012.1061,577
Jul 26, 202412.1612.4012.0812.2012.2098,117
Jul 25, 202412.2712.3111.7512.1012.10122,097
Jul 24, 202412.7512.9312.3012.3812.38969,185
Jul 23, 202412.8013.2212.7213.0013.00155,194
Jul 22, 202412.6112.9912.5212.9912.9973,899
Jul 19, 202412.8512.9312.5512.5812.58115,796
Jul 18, 202412.6212.9212.1612.9212.92328,235
Jul 17, 202412.7612.8712.0012.1812.18487,072
Jul 16, 202413.2813.3612.9213.0413.04209,075
Jul 15, 2024 10:1 Stock Splits
Jul 15, 202413.3513.5612.7313.2013.20113,477
Jul 12, 202413.2513.4013.2513.3613.3658,330
Jul 11, 202413.6113.6412.9713.2713.27938,570
Jul 10, 202413.4213.6513.3413.5813.58334,350
Jul 9, 202413.6813.7513.2013.4013.40113,660
Jul 8, 202413.3213.7013.3213.6813.68620,210
Jul 5, 202413.6713.7913.2713.3113.31204,140
Jul 4, 202413.8613.9413.4013.6613.6639,290
Jul 3, 202413.4013.8313.3213.8313.83213,330
Jul 2, 202413.2313.5112.9413.4013.40184,520
Jul 1, 202412.9013.2412.7013.2313.23185,730
Jun 28, 202412.6313.0412.6113.0013.0095,330
Jun 27, 202412.8312.8312.4012.4312.43360,950
Jun 26, 202412.4512.7712.4212.5412.54244,830
Jun 25, 202412.3012.4912.2112.4612.46190,790
Jun 24, 202412.8412.8412.3212.5012.50269,030
Jun 21, 2024 0.03 Dividend
Jun 21, 202413.5713.9213.0913.1413.14384,710
Jun 20, 202414.2314.2813.4013.6013.57466,610
Jun 19, 202414.1014.4514.1014.4014.3756,230
Jun 18, 202414.5814.5813.8413.9313.90433,610
Jun 17, 202413.8814.3013.7614.2014.17541,680
Jun 14, 202412.9513.4312.9013.4313.40820,960
Jun 13, 202413.1113.3512.7612.9012.88576,870
Jun 12, 202411.3011.5911.3011.5911.57314,270
Jun 11, 202411.0011.2410.8611.1411.12634,130
Jun 10, 202410.8011.1110.8011.1011.08133,230
Jun 7, 202410.5810.7810.5810.7810.7546,670
Jun 6, 202410.5210.7710.4710.5410.52129,730
Jun 5, 202410.1010.7010.1010.7010.68132,380
Jun 4, 20249.9410.059.8310.0510.03240,890
Jun 3, 202410.0710.159.769.919.89110,400
May 31, 202410.3510.359.809.919.89691,440
May 29, 202410.4210.4210.3010.3310.3134,380
May 28, 202410.4210.4210.2610.3510.32582,300
May 27, 202410.3810.5210.1210.4010.3715,250
May 24, 202410.2810.4010.2310.3810.3654,380
May 23, 202410.4110.5010.1610.2010.1853,740
May 22, 202410.2610.3210.2010.2210.2068,240
May 21, 202410.3510.3510.1810.3510.33652,660
May 20, 202410.1610.3410.1610.2310.21366,970
May 17, 202410.3710.3710.0910.1610.1456,210
May 16, 202410.4610.5710.3310.3710.3583,900
May 15, 202410.1710.5310.0810.5110.49110,970
May 14, 20249.8410.109.7510.0310.0167,530
May 13, 20249.829.949.809.849.8248,780
May 10, 20249.629.849.629.809.7746,810
May 9, 20249.609.789.599.629.6085,230
May 8, 20249.449.709.419.609.5860,560
May 7, 20249.489.529.419.449.4227,490
May 6, 20249.369.489.279.479.45120,340
May 3, 20249.119.369.069.369.34361,480
May 2, 20249.309.308.939.069.04570,520
Apr 30, 20249.619.969.619.709.6847,100
Apr 29, 20249.809.849.699.749.7276,250
Apr 26, 20249.599.879.599.849.8184,590
Apr 25, 20249.239.629.239.539.5192,030
Apr 24, 20249.219.449.199.249.2236,690
Apr 23, 20249.149.219.109.199.1729,310
Apr 22, 20249.029.108.929.008.98678,480
Apr 19, 20249.469.468.908.948.92146,740
Apr 18, 20249.689.709.459.469.44179,860
Apr 17, 202410.0310.069.639.689.6675,550
Apr 16, 20249.8610.049.8610.0310.0149,430
Apr 15, 202410.0010.109.699.699.6778,500

Related Tickers

NVDC34.SA NVIDIA Corporation
13.77
+2.15%
 
A1MD34.SA Advanced Micro Devices, Inc.
69.68
+0.53%
 
19MW.MI Marvell Technology, Inc.
45.30
-3.92%
 
INL.F Intel Corporation
17.14
-4.18%
 
MEX.F Melexis NV
47.80
+0.89%
 
ELG.SG Elmos Semiconductor SE
54.10
-1.28%
 
NVDd.XC
 
ANL.BE Analog Devices Inc
152.74
-1.74%
 
BEAMMW-B.ST BeammWave AB (publ)
5.60
-1.75%
 
9MW.BE Marvell Technology Inc
44.76
-4.72%