Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AVGO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 1.395,29 | -16,84 | -1,19% | 1.413,10 | 1.419,53 | 1.381,78 | 1.818.837 |
| 16 Mai 2024 | 1.412,13 | -24,04 | -1,67% | 1.430,1099 | 1.445,40 | 1.405,06 | 2.841.594 |
| 15 Mai 2024 | 1.436,17 | 56,14 | 4,07% | 1.380,00 | 1.438,95 | 1.369,975 | 3.277.973 |
| 14 Mai 2024 | 1.380,03 | 42,52 | 3,18% | 1.332,34 | 1.381,99 | 1.325,80 | 1.941.052 |
| 13 Mai 2024 | 1.337,51 | 4,71 | 0,35% | 1.345,97 | 1.358,39 | 1.330,1099 | 1.854.253 |
| 10 Mai 2024 | 1.332,80 | 27,13 | 2,08% | 1.315,31 | 1.344,00 | 1.315,31 | 1.629.742 |
| 09 Mai 2024 | 1.305,67 | -19,70 | -1,49% | 1.317,83 | 1.321,6099 | 1.302,00 | 1.216.671 |
| 08 Mai 2024 | 1.325,3699 | 22,26 | 1,71% | 1.293,50 | 1.337,905 | 1.288,49 | 1.391.312 |
| 07 Mai 2024 | 1.303,1099 | -7,20 | -0,55% | 1.318,00 | 1.318,99 | 1.296,755 | 1.240.709 |
| 06 Mai 2024 | 1.310,31 | 32,20 | 2,52% | 1.286,225 | 1.310,77 | 1.275,07 | 1.627.269 |
| 03 Mai 2024 | 1.278,1099 | 39,54 | 3,19% | 1.259,00 | 1.283,88 | 1.247,14 | 2.488.096 |
| 02 Mai 2024 | 1.238,57 | -4,29 | -0,35% | 1.258,00 | 1.256,944 | 1.224,9657 | 2.949.348 |
| 01 Mai 2024 | 1.242,8599 | -57,41 | -4,42% | 1.280,01 | 1.292,3699 | 1.241,345 | 3.114.362 |
| 30 Abr 2024 | 1.300,27 | -38,35 | -2,86% | 1.328,88 | 1.348,35 | 1.299,05 | 2.209.660 |
| 29 Abr 2024 | 1.338,6199 | -5,45 | -0,41% | 1.344,08 | 1.352,98 | 1.325,695 | 1.336.664 |
| 26 Abr 2024 | 1.344,07 | 49,65 | 3,84% | 1.310,00 | 1.355,83 | 1.303,13 | 2.394.626 |
| 25 Abr 2024 | 1.294,42 | 37,60 | 2,99% | 1.272,45 | 1.308,00 | 1.257,5552 | 3.024.340 |
| 24 Abr 2024 | 1.256,82 | 7,63 | 0,61% | 1.265,00 | 1.285,6199 | 1.244,96 | 2.003.989 |
| 23 Abr 2024 | 1.249,19 | 24,73 | 2,02% | 1.228,17 | 1.257,90 | 1.228,17 | 2.199.688 |
| 22 Abr 2024 | 1.224,46 | 19,75 | 1,64% | 1.224,50 | 1.233,20 | 1.200,54 | 2.514.960 |
| 19 Abr 2024 | 1.204,71 | -54,28 | -4,31% | 1.258,99 | 1.260,00 | 1.197,56 | 4.478.141 |
| 18 Abr 2024 | 1.258,99 | -23,64 | -1,84% | 1.289,50 | 1.292,65 | 1.255,46 | 2.486.489 |
| 17 Abr 2024 | 1.282,63 | -46,43 | -3,49% | 1.343,22 | 1.347,00 | 1.281,42 | 2.470.134 |
| 16 Abr 2024 | 1.329,06 | 18,37 | 1,40% | 1.315,35 | 1.336,319 | 1.311,00 | 1.890.941 |
| 15 Abr 2024 | 1.310,69 | -33,38 | -2,48% | 1.368,80 | 1.370,00 | 1.306,00 | 2.433.257 |
| 12 Abr 2024 | 1.344,07 | -38,39 | -2,78% | 1.353,00 | 1.366,505 | 1.336,6199 | 2.779.154 |
| 11 Abr 2024 | 1.382,46 | 60,09 | 4,54% | 1.332,68 | 1.391,8699 | 1.323,65 | 3.177.217 |
| 10 Abr 2024 | 1.322,3699 | -11,71 | -0,88% | 1.323,00 | 1.335,75 | 1.315,48 | 1.743.950 |
| 09 Abr 2024 | 1.334,08 | -2,02 | -0,15% | 1.355,88 | 1.359,48 | 1.308,64 | 1.798.566 |
| 08 Abr 2024 | 1.336,10 | -3,33 | -0,25% | 1.333,65 | 1.342,50 | 1.315,7501 | 1.713.257 |
| 05 Abr 2024 | 1.339,43 | 21,93 | 1,66% | 1.326,00 | 1.361,23 | 1.314,195 | 1.940.575 |
| 04 Abr 2024 | 1.317,50 | -45,71 | -3,35% | 1.385,32 | 1.403,98 | 1.315,00 | 2.699.186 |
| 03 Abr 2024 | 1.363,21 | 24,45 | 1,83% | 1.328,00 | 1.376,82 | 1.325,27 | 2.863.154 |
| 02 Abr 2024 | 1.338,76 | -11,50 | -0,85% | 1.317,48 | 1.342,3699 | 1.303,4138 | 2.519.122 |
| 01 Abr 2024 | 1.350,26 | 24,85 | 1,87% | 1.326,1199 | 1.362,98 | 1.325,41 | 1.724.459 |
| 28 Mar 2024 | 1.325,41 | 6,68 | 0,51% | 1.320,00 | 1.330,09 | 1.311,53 | 2.164.683 |
| 27 Mar 2024 | 1.318,73 | -12,76 | -0,96% | 1.351,02 | 1.351,02 | 1.296,02 | 2.557.242 |
| 26 Mar 2024 | 1.331,49 | -20,09 | -1,49% | 1.364,69 | 1.379,9377 | 1.330,51 | 2.349.832 |
| 25 Mar 2024 | 1.351,58 | -1,89 | -0,14% | 1.344,25 | 1.358,4399 | 1.337,47 | 2.121.343 |
| 22 Mar 2024 | 1.353,47 | 5,47 | 0,41% | 1.350,50 | 1.375,855 | 1.346,15 | 3.864.420 |
| 21 Mar 2024 | 1.348,00 | 72,00 | 5,64% | 1.327,26 | 1.403,2766 | 1.320,4177 | 7.244.611 |
| 20 Mar 2024 | 1.276,00 | 37,99 | 3,07% | 1.239,02 | 1.287,99 | 1.226,59 | 4.086.109 |
| 19 Mar 2024 | 1.238,01 | 0,77 | 0,06% | 1.216,95 | 1.240,27 | 1.204,02 | 2.447.639 |
| 18 Mar 2024 | 1.237,24 | 1,74 | 0,14% | 1.253,98 | 1.262,88 | 1.231,70 | 2.572.252 |
| 15 Mar 2024 | 1.235,50 | -26,77 | -2,12% | 1.253,46 | 1.267,3699 | 1.230,07 | 8.878.078 |
| 14 Mar 2024 | 1.262,27 | 4,40 | 0,35% | 1.262,54 | 1.273,13 | 1.247,71 | 3.801.967 |
| 13 Mar 2024 | 1.257,8699 | -34,01 | -2,63% | 1.280,54 | 1.282,88 | 1.252,355 | 3.779.777 |
| 12 Mar 2024 | 1.291,88 | -1,24 | -0,10% | 1.307,79 | 1.307,79 | 1.259,28 | 4.272.299 |
| 11 Mar 2024 | 1.293,1199 | -15,60 | -1,19% | 1.278,20 | 1.299,02 | 1.252,56 | 3.108.203 |
| 08 Mar 2024 | 1.308,72 | -98,29 | -6,99% | 1.394,25 | 1.413,00 | 1.301,58 | 7.396.231 |
| 07 Mar 2024 | 1.407,01 | 57,01 | 4,22% | 1.380,05 | 1.414,31 | 1.372,89 | 6.230.962 |
| 06 Mar 2024 | 1.350,00 | 7,25 | 0,54% | 1.391,58 | 1.394,83 | 1.347,06 | 4.311.515 |
| 05 Mar 2024 | 1.342,75 | -59,51 | -4,24% | 1.395,00 | 1.395,00 | 1.332,3699 | 3.598.244 |
| 04 Mar 2024 | 1.402,26 | 3,09 | 0,22% | 1.404,50 | 1.438,17 | 1.385,19 | 3.476.484 |
| 01 Mar 2024 | 1.399,17 | 98,68 | 7,59% | 1.325,93 | 1.407,76 | 1.320,00 | 4.439.019 |
| 29 Fev 2024 | 1.300,49 | 11,07 | 0,86% | 1.303,31 | 1.308,395 | 1.287,275 | 2.845.071 |
| 28 Fev 2024 | 1.289,42 | -6,81 | -0,53% | 1.293,00 | 1.298,52 | 1.282,9734 | 1.107.687 |
| 27 Fev 2024 | 1.296,23 | -12,90 | -0,99% | 1.309,13 | 1.310,615 | 1.292,22 | 1.212.157 |
| 26 Fev 2024 | 1.309,13 | 12,76 | 0,98% | 1.311,00 | 1.318,7899 | 1.301,46 | 1.627.832 |
| 23 Fev 2024 | 1.296,3699 | -8,53 | -0,65% | 1.309,90 | 1.319,6199 | 1.288,82 | 2.309.940 |
| 22 Fev 2024 | 1.304,90 | 77,45 | 6,31% | 1.281,44 | 1.310,98 | 1.276,47 | 4.078.913 |
| 21 Fev 2024 | 1.227,45 | 0,90 | 0,07% | 1.219,00 | 1.228,05 | 1.202,64 | 2.058.870 |
| 20 Fev 2024 | 1.226,55 | -18,93 | -1,52% | 1.235,8599 | 1.237,72 | 1.212,56 | 2.631.449 |
