Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas AVGO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 149,26 | -2,08 | -1,37% | 151,04 | 153,55 | 145,52 | 30.844.094 |
| 24 Jul 2024 | 151,34 | -12,43 | -7,59% | 160,80 | 161,40 | 151,15 | 37.100.140 |
| 23 Jul 2024 | 163,77 | 2,71 | 1,68% | 160,21 | 165,33 | 159,90 | 21.490.840 |
| 22 Jul 2024 | 161,06 | 3,71 | 2,36% | 160,13 | 162,99 | 157,9028 | 28.779.686 |
| 19 Jul 2024 | 157,35 | -3,17 | -1,97% | 161,84 | 163,95 | 157,12 | 26.265.502 |
| 18 Jul 2024 | 160,52 | 4,54 | 2,91% | 158,89 | 161,51 | 153,90 | 37.901.285 |
| 17 Jul 2024 | 155,98 | -13,40 | -7,91% | 162,31 | 162,84 | 155,61 | 43.254.486 |
| 16 Jul 2024 | 169,375 | -2,05 | -1,19% | 172,43 | 172,805 | 166,40 | 22.352.215 |
| 15 Jul 2024 | 171,42 | 1,35 | 0,80% | 170,00 | 173,5099 | 169,26 | 22.938.413 |
| 12 Jul 2024 | 170,067 | -0,53 | -0,31% | 171,20 | 172,591 | 169,131 | 30.373.650 |
| 11 Jul 2024 | 170,595 | -3,87 | -2,22% | 176,35 | 176,487 | 166,85 | 51.046.788 |
| 10 Jul 2024 | 174,469 | 1,14 | 0,66% | 174,543 | 176,649 | 172,6363 | 40.988.568 |
| 09 Jul 2024 | 173,331 | -1,26 | -0,72% | 175,70 | 177,098 | 170,556 | 37.835.948 |
| 08 Jul 2024 | 174,586 | 4,26 | 2,50% | 170,50 | 175,69 | 170,50 | 36.256.020 |
| 05 Jul 2024 | 170,331 | -2,59 | -1,50% | 175,556 | 176,547 | 169,60 | 45.191.688 |
| 03 Jul 2024 | 172,922 | 7,17 | 4,33% | 167,15 | 172,922 | 166,446 | 39.953.840 |
| 02 Jul 2024 | 165,748 | 1,67 | 1,02% | 164,001 | 165,92 | 162,20 | 32.488.590 |
| 01 Jul 2024 | 164,08 | 5,41 | 3,41% | 161,10 | 164,875 | 159,35 | 47.529.888 |
| 28 Jun 2024 | 158,666 | 0,00 | 0,00% | 158,666 | 158,666 | 158,666 | 0 |
| 27 Jun 2024 | 158,666 | -0,53 | -0,34% | 159,164 | 160,562 | 157,13 | 31.617.950 |
| 26 Jun 2024 | 159,20 | 1,12 | 0,71% | 159,40 | 161,818 | 157,359 | 46.390.828 |
| 25 Jun 2024 | 158,079 | -1,14 | -0,72% | 160,029 | 160,604 | 156,40 | 56.718.408 |
| 24 Jun 2024 | 159,221 | -6,64 | -4,00% | 164,291 | 166,10 | 159,066 | 58.484.688 |
| 21 Jun 2024 | 165,863 | -7,59 | -4,38% | 169,905 | 171,3999 | 165,681 | 99.990.752 |
| 20 Jun 2024 | 173,456 | -6,80 | -3,77% | 179,948 | 180,475 | 172,222 | 69.214.688 |
| 18 Jun 2024 | 180,252 | -2,64 | -1,44% | 183,741 | 185,162 | 178,501 | 86.741.312 |
| 17 Jun 2024 | 182,887 | 9,38 | 5,41% | 179,904 | 184,242 | 178,0689 | 86.889.848 |
| 14 Jun 2024 | 173,504 | 5,60 | 3,34% | 168,686 | 174,724 | 168,21 | 69.583.512 |
| 13 Jun 2024 | 167,899 | 18,35 | 12,27% | 171,128 | 173,585 | 165,252 | 89.115.016 |
| 12 Jun 2024 | 149,551 | 3,45 | 2,36% | 149,92 | 150,58 | 147,64 | 55.034.808 |
| 11 Jun 2024 | 146,103 | 2,06 | 1,43% | 143,701 | 146,501 | 141,623 | 34.785.100 |
| 10 Jun 2024 | 144,047 | 3,38 | 2,41% | 141,355 | 144,905 | 140,9125 | 31.046.490 |
| 07 Jun 2024 | 140,664 | 0,54 | 0,38% | 140,712 | 142,50 | 139,702 | 17.843.820 |
| 06 Jun 2024 | 140,127 | -1,18 | -0,84% | 142,187 | 142,269 | 138,824 | 20.161.850 |
| 05 Jun 2024 | 141,309 | 8,23 | 6,18% | 134,497 | 141,435 | 134,054 | 33.281.810 |
| 04 Jun 2024 | 133,082 | 0,89 | 0,67% | 132,04 | 133,199 | 130,7555 | 23.034.630 |
| 03 Jun 2024 | 132,19 | -0,67 | -0,50% | 135,30 | 135,27 | 130,253 | 26.258.920 |
| 31 Mai 2024 | 132,855 | -3,55 | -2,60% | 136,12 | 136,255 | 130,726 | 73.074.496 |
| 30 Mai 2024 | 136,408 | -2,66 | -1,91% | 138,107 | 138,278 | 135,564 | 21.720.360 |
| 29 Mai 2024 | 139,067 | -2,18 | -1,54% | 139,91 | 139,91 | 138,30 | 26.827.810 |
| 28 Mai 2024 | 141,245 | 0,46 | 0,33% | 141,279 | 141,7181 | 139,254 | 22.705.710 |
| 24 Mai 2024 | 140,784 | 1,45 | 1,04% | 139,979 | 141,3584 | 139,2024 | 16.703.020 |
| 23 Mai 2024 | 139,329 | 0,11 | 0,08% | 142,811 | 142,90 | 137,80 | 31.023.660 |
| 22 Mai 2024 | 139,224 | -0,70 | -0,50% | 139,601 | 140,50 | 138,422 | 20.922.270 |
| 21 Mai 2024 | 139,92 | -1,48 | -1,05% | 139,868 | 140,939 | 139,346 | 15.325.100 |
| 20 Mai 2024 | 141,403 | 1,87 | 1,34% | 139,91 | 141,694 | 139,316 | 30.089.170 |
| 17 Mai 2024 | 139,529 | -1,68 | -1,19% | 141,31 | 141,953 | 138,178 | 18.188.370 |
| 16 Mai 2024 | 141,213 | -2,40 | -1,67% | 143,011 | 144,54 | 140,506 | 28.415.940 |
| 15 Mai 2024 | 143,617 | 5,61 | 4,07% | 138,00 | 143,895 | 136,9975 | 32.779.730 |
| 14 Mai 2024 | 138,003 | 4,25 | 3,18% | 133,234 | 138,199 | 132,58 | 19.410.520 |
| 13 Mai 2024 | 133,751 | 0,47 | 0,35% | 134,597 | 135,839 | 133,011 | 18.542.530 |
| 10 Mai 2024 | 133,28 | 2,71 | 2,08% | 131,531 | 134,40 | 131,531 | 16.297.420 |
| 09 Mai 2024 | 130,567 | -1,97 | -1,49% | 131,783 | 132,161 | 130,20 | 12.166.710 |
| 08 Mai 2024 | 132,537 | 2,23 | 1,71% | 129,35 | 133,7905 | 128,849 | 13.913.120 |
| 07 Mai 2024 | 130,311 | -0,72 | -0,55% | 131,80 | 131,899 | 129,6755 | 12.407.090 |
| 06 Mai 2024 | 131,031 | 3,22 | 2,52% | 128,6225 | 131,077 | 127,507 | 16.272.690 |
| 03 Mai 2024 | 127,811 | 3,95 | 3,19% | 125,90 | 128,388 | 124,714 | 24.880.960 |
| 02 Mai 2024 | 123,857 | -0,43 | -0,35% | 125,80 | 125,6944 | 122,4966 | 29.493.480 |
| 01 Mai 2024 | 124,286 | -5,74 | -4,42% | 128,001 | 129,237 | 124,1345 | 31.143.620 |
| 30 Abr 2024 | 130,027 | -3,84 | -2,86% | 132,888 | 134,835 | 129,905 | 22.096.600 |
| 29 Abr 2024 | 133,862 | -0,55 | -0,41% | 134,408 | 135,298 | 132,5695 | 13.366.640 |
