Cotação atual, histórico e gráfico do papel: AVGO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AVGO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	0,34%	0,26	77,54	76,31	76,31	77,82	164K	11
24/09/2021	1,14%	0,87	77,28	76,90	76,85	77,28	168K	134
23/09/2021	1,83%	1,37	76,41	76,00	76,00	76,41	35K	4
22/09/2021	0,66%	0,49	75,04	74,41	74,41	75,04	16K	5
21/09/2021	-0,60%	-0,45	74,55	74,34	74,34	74,55	819	5
20/09/2021	66,67%	30,00	75,00	75,58	74,56	76,43	1M	169
17/09/2021	-41,00%	-31,27	45,00	76,62	45,00	76,86	402K	73
16/09/2021	0,17%	0,13	76,27	76,17	75,50	76,67	339K	6
15/09/2021	1,47%	1,10	76,14	76,16	76,14	76,45	489K	4
14/09/2021	1,04%	0,77	75,04	75,04	75,04	75,04	285K	1
13/09/2021	-1,16%	-0,87	74,27	74,08	73,96	74,33	271K	11

10/09/2021	0,51%	0,38	75,14	74,62	74,62	75,91	763K	12
09/09/2021	-0,65%	-0,49	74,76	74,82	74,65	75,12	229K	15
08/09/2021	0,97%	0,72	75,25	73,77	73,75	75,25	946K	401
06/09/2021	1,02%	0,75	74,53	74,50	74,26	74,64	6K	48
03/09/2021	0,96%	0,70	73,78	73,08	73,08	74,54	1M	227
02/09/2021	0,00%	0,00	73,08	73,08	73,08	73,08	2K	4
01/09/2021	-1,51%	-1,12	73,08	73,68	72,96	73,68	627K	6
30/08/2021	1,05%	0,77	74,20	74,66	73,99	75,50	295K	118
27/08/2021	0,74%	0,54	73,43	73,50	73,43	73,50	368K	2
26/08/2021	1,46%	1,05	72,89	73,00	72,87	73,00	441K	3
25/08/2021	-0,69%	-0,50	71,84	72,91	71,84	72,91	203K	7
24/08/2021	-2,45%	-1,82	72,34	73,01	72,34	73,01	541K	9
23/08/2021	1,70%	1,24	74,16	73,99	73,99	74,76	353K	6
20/08/2021	-0,22%	-0,16	72,92	73,96	72,80	73,96	485K	6
19/08/2021	0,74%	0,54	73,08	72,52	72,48	73,78	43K	360
18/08/2021	0,46%	0,33	72,54	72,21	72,21	72,54	190K	3
17/08/2021	-1,66%	-1,22	72,21	71,60	71,60	72,31	392K	64
16/08/2021	0,96%	0,70	73,43	73,01	72,66	73,44	107K	6
13/08/2021	0,19%	0,14	72,73	73,47	72,66	73,50	13K	55
12/08/2021	0,19%	0,14	72,59	71,82	71,82	72,59	17K	2
11/08/2021	0,88%	0,63	72,45	72,13	72,13	72,45	144K	2
10/08/2021	-1,35%	-0,98	71,82	72,10	71,53	72,10	434K	7
09/08/2021	0,00%	0,00	72,80	73,15	72,50	73,43	25K	9
06/08/2021	0,41%	0,30	72,80	73,01	72,80	73,01	365K	6
05/08/2021	0,36%	0,26	72,50	72,53	72,45	72,53	234K	4
04/08/2021	-0,22%	-0,16	72,24	72,52	72,10	72,52	9K	3
03/08/2021	1,30%	0,93	72,40	72,45	72,40	72,45	182K	4
02/08/2021	-1,76%	-1,28	71,47	72,05	71,47	72,24	9K	5
30/07/2021	3,90%	2,73	72,75	70,50	70,50	72,75	579K	21
29/07/2021	0,23%	0,16	70,02	69,50	69,50	70,14	306K	6
28/07/2021	-0,31%	-0,22	69,86	70,08	69,72	70,70	166K	67
27/07/2021	-1,85%	-1,32	70,08	70,62	69,62	70,62	303K	6
26/07/2021	-0,83%	-0,60	71,40	71,30	71,00	71,61	509K	78
23/07/2021	0,00%	0,00	72,00	70,71	70,50	72,00	17K	12
22/07/2021	1,58%	1,12	72,00	70,85	70,77	72,00	1M	23
21/07/2021	0,75%	0,53	70,88	71,29	70,75	71,29	455K	10
20/07/2021	1,11%	0,77	70,35	70,07	69,53	70,35	66K	180
19/07/2021	1,53%	1,05	69,58	68,62	68,62	69,65	1M	137
16/07/2021	-2,00%	-1,40	68,53	69,90	68,18	70,03	434K	150
15/07/2021	0,30%	0,21	69,93	69,93	69,60	70,22	35K	6
14/07/2021	-2,71%	-1,94	69,72	70,19	69,72	70,19	674K	6
13/07/2021	-0,07%	-0,05	71,66	71,54	71,47	71,66	129K	4
12/07/2021	1,63%	1,15	71,71	71,10	71,10	72,03	793K	23
08/07/2021	0,23%	0,16	70,56	70,56	70,07	70,56	10K	4
07/07/2021	-0,13%	-0,09	70,40	70,49	70,14	71,05	268K	12
06/07/2021	3,15%	2,15	70,49	69,16	69,08	70,56	573K	133
05/07/2021	0,93%	0,63	68,34	67,69	67,21	68,34	11K	6
02/07/2021	-0,28%	-0,19	67,71	67,83	67,10	68,80	997K	23
01/07/2021	0,28%	0,19	67,90	67,27	67,22	68,01	300K	107
30/06/2021	0,92%	0,62	67,71	67,80	67,51	67,86	3K	6
29/06/2021	0,86%	0,57	67,09	67,27	66,97	67,34	142K	20
28/06/2021	0,59%	0,39	66,52	66,63	66,52	66,78	347K	7
25/06/2021	0,50%	0,33	66,13	65,80	65,80	66,13	338K	2
24/06/2021	-0,77%	-0,51	65,80	66,00	65,80	66,00	93K	3
23/06/2021	0,38%	0,25	66,31	65,52	65,52	66,31	163K	8
22/06/2021	-0,45%	-0,30	66,06	67,20	65,92	67,20	1M	78
21/06/2021	-1,04%	-0,70	66,36	66,72	66,36	66,72	266K	5
18/06/2021	-0,92%	-0,62	67,06	66,78	66,78	67,55	465K	9
17/06/2021	1,17%	0,78	67,68	67,77	67,50	68,03	283K	7
16/06/2021	-1,28%	-0,87	66,90	67,55	66,78	67,55	271K	5
15/06/2021	-1,28%	-0,88	67,77	68,67	67,77	69,29	148K	6
14/06/2021	0,15%	0,10	68,65	68,32	67,76	68,65	157K	11
11/06/2021	1,17%	0,79	68,55	68,74	68,55	69,23	260K	6
10/06/2021	0,39%	0,26	67,76	67,50	67,06	68,05	201K	8
09/06/2021	0,87%	0,58	67,50	67,29	67,15	67,62	7K	5
08/06/2021	-0,31%	-0,21	66,92	68,28	66,78	68,28	74K	9
07/06/2021	-2,11%	-1,45	67,13	68,58	66,78	68,58	805K	132
04/06/2021	-0,09%	-0,06	68,58	68,00	68,00	69,37	181K	16
02/06/2021	-1,24%	-0,86	68,64	70,13	68,32	70,13	60K	28
01/06/2021	-2,47%	-1,76	69,50	69,65	69,26	69,65	902K	10
31/05/2021	0,99%	0,70	71,26	71,06	69,54	71,26	11K	13
28/05/2021	0,99%	0,69	70,56	69,98	69,98	70,56	202K	3
27/05/2021	0,13%	0,09	69,87	69,54	69,54	70,12	294K	3
26/05/2021	-0,34%	-0,24	69,78	70,39	69,43	70,39	299K	9
25/05/2021	-0,01%	-0,01	70,02	69,91	69,63	70,14	173K	60
24/05/2021	1,98%	1,36	70,03	69,26	69,26	70,35	319K	16
21/05/2021	-0,35%	-0,24	68,67	68,54	68,54	69,26	472K	21
20/05/2021	2,99%	2,00	68,91	68,37	68,37	69,40	1M	24
19/05/2021	2,09%	1,37	66,91	65,08	65,08	66,91	822K	4
18/05/2021	-0,92%	-0,61	65,54	66,36	65,54	66,71	105K	7
17/05/2021	-0,41%	-0,27	66,15	66,92	65,10	66,92	341K	17
14/05/2021	1,51%	0,99	66,42	66,30	65,95	67,00	491K	13
13/05/2021	2,00%	1,28	65,43	65,11	64,55	65,43	513K	11
12/05/2021	-2,05%	-1,34	64,15	63,54	63,10	64,15	942K	6
11/05/2021	-0,40%	-0,26	65,49	64,25	64,05	66,00	314K	10
10/05/2021	-2,81%	-1,90	65,75	66,83	65,66	66,83	529K	18
07/05/2021	0,52%	0,35	67,65	67,30	67,25	68,00	232K	10
06/05/2021	-1,19%	-0,81	67,30	67,33	66,40	68,04	352K	17
05/05/2021	-1,43%	-0,99	68,11	68,75	68,11	69,30	120K	34
04/05/2021	-1,31%	-0,92	69,10	70,00	68,28	70,00	730K	12
03/05/2021	-1,27%	-0,90	70,02	70,88	69,00	70,88	339K	29
30/04/2021	-0,81%	-0,58	70,92	70,50	70,40	71,03	1M	83
29/04/2021	0,99%	0,70	71,50	70,90	70,56	71,50	484K	5
28/04/2021	-3,15%	-2,30	70,80	72,23	70,50	72,23	545K	126
27/04/2021	-0,81%	-0,60	73,10	73,56	72,35	73,99	458K	49
26/04/2021	1,00%	0,73	73,70	72,97	72,97	74,05	12K	8
23/04/2021	2,91%	2,06	72,97	72,65	72,65	73,80	298K	49
22/04/2021	-2,26%	-1,64	70,91	72,55	70,90	72,55	1M	27
20/04/2021	-1,09%	-0,80	72,55	72,70	71,85	72,70	563K	22
19/04/2021	-4,14%	-3,17	73,35	76,52	73,05	76,52	1M	36
16/04/2021	-1,20%	-0,93	76,52	77,50	76,50	77,50	430K	6
15/04/2021	-0,32%	-0,25	77,45	77,50	77,00	77,50	627K	15
14/04/2021	-1,31%	-1,03	77,70	78,80	77,15	78,80	377K	5
13/04/2021	-0,97%	-0,77	78,73	79,56	78,14	79,56	632K	21
12/04/2021	1,64%	1,28	79,50	78,05	77,49	79,50	181K	9
09/04/2021	1,40%	1,08	78,22	77,30	77,05	78,22	742K	13
08/04/2021	-0,89%	-0,69	77,14	77,40	76,90	77,40	417K	5
07/04/2021	0,34%	0,26	77,83	77,57	76,10	77,90	242K	8
06/04/2021	-1,81%	-1,43	77,57	78,00	77,22	78,00	629K	16
05/04/2021	1,86%	1,44	79,00	71,00	71,00	79,47	513K	23
01/04/2021	3,51%	2,63	77,56	76,91	76,65	78,00	871K	813
31/03/2021	-0,03%	-0,02	74,93	75,03	74,93	76,01	592K	12
30/03/2021	-4,27%	-3,34	74,95	75,90	74,21	76,05	906K	21
29/03/2021	-0,14%	-0,11	78,29	79,65	77,81	79,65	437K	7
26/03/2021	4,91%	3,67	78,40	74,65	74,65	78,40	472K	11
25/03/2021	1,40%	1,03	74,73	73,45	72,80	74,80	221K	76
24/03/2021	0,72%	0,53	73,70	73,71	73,70	73,85	12K	4
23/03/2021	-2,76%	-2,08	73,17	74,25	73,10	74,25	2M	8
22/03/2021	4,60%	3,31	75,25	74,50	74,50	76,05	162K	42
19/03/2021	-3,45%	-2,57	71,94	73,95	71,70	73,95	17K	9
18/03/2021	-3,53%	-2,73	74,51	77,24	74,51	77,24	421K	49
17/03/2021	0,61%	0,47	77,24	76,54	76,54	77,24	7K	3
16/03/2021	-	-	76,77	75,71	75,60	77,35	2M	48

Date,Open,High,Low,Close,Volume
27-Sep-21,76.31,77.82,76.31,77.54,164058
24-Sep-21,76.90,77.28,76.85,77.28,167758
23-Sep-21,76.00,76.41,76.00,76.41,34815
22-Sep-21,74.41,75.04,74.41,75.04,15603
21-Sep-21,74.34,74.55,74.34,74.55,819
20-Sep-21,75.58,76.43,74.56,75.00,1329010
17-Sep-21,76.62,76.86,45.00,45.00,402112
16-Sep-21,76.17,76.67,75.50,76.27,339072
15-Sep-21,76.16,76.45,76.14,76.14,488759
14-Sep-21,75.04,75.04,75.04,75.04,285152
13-Sep-21,74.08,74.33,73.96,74.27,270972
10-Sep-21,74.62,75.91,74.62,75.14,763202
09-Sep-21,74.82,75.12,74.65,74.76,228879
08-Sep-21,73.77,75.25,73.75,75.25,945511
06-Sep-21,74.50,74.64,74.26,74.53,5503
03-Sep-21,73.08,74.54,73.08,73.78,1138851
02-Sep-21,73.08,73.08,73.08,73.08,1973
01-Sep-21,73.68,73.68,72.96,73.08,627122
30-Aug-21,74.66,75.50,73.99,74.20,294693
27-Aug-21,73.50,73.50,73.43,73.43,367517
26-Aug-21,73.00,73.00,72.87,72.89,440904
25-Aug-21,72.91,72.91,71.84,71.84,202815
24-Aug-21,73.01,73.01,72.34,72.34,541417
23-Aug-21,73.99,74.76,73.99,74.16,352547
20-Aug-21,73.96,73.96,72.80,72.92,484822
19-Aug-21,72.52,73.78,72.48,73.08,43446
18-Aug-21,72.21,72.54,72.21,72.54,190340
17-Aug-21,71.60,72.31,71.60,72.21,392069
16-Aug-21,73.01,73.44,72.66,73.43,107139
13-Aug-21,73.47,73.50,72.66,72.73,13340
12-Aug-21,71.82,72.59,71.82,72.59,16903
11-Aug-21,72.13,72.45,72.13,72.45,144332
10-Aug-21,72.10,72.10,71.53,71.82,433941
09-Aug-21,73.15,73.43,72.50,72.80,24695
06-Aug-21,73.01,73.01,72.80,72.80,364646
05-Aug-21,72.53,72.53,72.45,72.50,234220
04-Aug-21,72.52,72.52,72.10,72.24,9086
03-Aug-21,72.45,72.45,72.40,72.40,182113
02-Aug-21,72.05,72.24,71.47,71.47,9056
30-Jul-21,70.50,72.75,70.50,72.75,579098
29-Jul-21,69.50,70.14,69.50,70.02,305549
28-Jul-21,70.08,70.70,69.72,69.86,165533
27-Jul-21,70.62,70.62,69.62,70.08,303390
26-Jul-21,71.30,71.61,71.00,71.40,509417
23-Jul-21,70.71,72.00,70.50,72.00,17150
22-Jul-21,70.85,72.00,70.77,72.00,1324352
21-Jul-21,71.29,71.29,70.75,70.88,455012
20-Jul-21,70.07,70.35,69.53,70.35,65586
19-Jul-21,68.62,69.65,68.62,69.58,1209715
16-Jul-21,69.90,70.03,68.18,68.53,433864
15-Jul-21,69.93,70.22,69.60,69.93,35064
14-Jul-21,70.19,70.19,69.72,69.72,673923
13-Jul-21,71.54,71.66,71.47,71.66,129416
12-Jul-21,71.10,72.03,71.10,71.71,792644
08-Jul-21,70.56,70.56,70.07,70.56,9805
07-Jul-21,70.49,71.05,70.14,70.40,268302
06-Jul-21,69.16,70.56,69.08,70.49,572571
05-Jul-21,67.69,68.34,67.21,68.34,10740
02-Jul-21,67.83,68.80,67.10,67.71,996523
01-Jul-21,67.27,68.01,67.22,67.90,300162
30-Jun-21,67.80,67.86,67.51,67.71,2577
29-Jun-21,67.27,67.34,66.97,67.09,142224
28-Jun-21,66.63,66.78,66.52,66.52,347170
25-Jun-21,65.80,66.13,65.80,66.13,337526
24-Jun-21,66.00,66.00,65.80,65.80,93465
23-Jun-21,65.52,66.31,65.52,66.31,163499
22-Jun-21,67.20,67.20,65.92,66.06,1341934
21-Jun-21,66.72,66.72,66.36,66.36,266273
18-Jun-21,66.78,67.55,66.78,67.06,464773
17-Jun-21,67.77,68.03,67.50,67.68,283097
16-Jun-21,67.55,67.55,66.78,66.90,271095
15-Jun-21,68.67,69.29,67.77,67.77,147688
14-Jun-21,68.32,68.65,67.76,68.65,156744
11-Jun-21,68.74,69.23,68.55,68.55,260378
10-Jun-21,67.50,68.05,67.06,67.76,200778
09-Jun-21,67.29,67.62,67.15,67.50,7289
08-Jun-21,68.28,68.28,66.78,66.92,74399
07-Jun-21,68.58,68.58,66.78,67.13,804652
04-Jun-21,68.00,69.37,68.00,68.58,181284
02-Jun-21,70.13,70.13,68.32,68.64,60498
01-Jun-21,69.65,69.65,69.26,69.50,901937
31-May-21,71.06,71.26,69.54,71.26,10991
28-May-21,69.98,70.56,69.98,70.56,202409
27-May-21,69.54,70.12,69.54,69.87,294221
26-May-21,70.39,70.39,69.43,69.78,299072
25-May-21,69.91,70.14,69.63,70.02,173106
24-May-21,69.26,70.35,69.26,70.03,318690
21-May-21,68.54,69.26,68.54,68.67,471756
20-May-21,68.37,69.40,68.37,68.91,1460615
19-May-21,65.08,66.91,65.08,66.91,821921
18-May-21,66.36,66.71,65.54,65.54,104589
17-May-21,66.92,66.92,65.10,66.15,341220
14-May-21,66.30,67.00,65.95,66.42,491116
13-May-21,65.11,65.43,64.55,65.43,513016
12-May-21,63.54,64.15,63.10,64.15,942155
11-May-21,64.25,66.00,64.05,65.49,314315
10-May-21,66.83,66.83,65.66,65.75,529296
07-May-21,67.30,68.00,67.25,67.65,231642
06-May-21,67.33,68.04,66.40,67.30,351936
05-May-21,68.75,69.30,68.11,68.11,119889
04-May-21,70.00,70.00,68.28,69.10,729659
03-May-21,70.88,70.88,69.00,70.02,339408
30-Apr-21,70.50,71.03,70.40,70.92,1399903
29-Apr-21,70.90,71.50,70.56,71.50,483885
28-Apr-21,72.23,72.23,70.50,70.80,544811
27-Apr-21,73.56,73.99,72.35,73.10,457656
26-Apr-21,72.97,74.05,72.97,73.70,12078
23-Apr-21,72.65,73.80,72.65,72.97,298301
22-Apr-21,72.55,72.55,70.90,70.91,1049423
20-Apr-21,72.70,72.70,71.85,72.55,563074
19-Apr-21,76.52,76.52,73.05,73.35,1157381
16-Apr-21,77.50,77.50,76.50,76.52,429881
15-Apr-21,77.50,77.50,77.00,77.45,627161
14-Apr-21,78.80,78.80,77.15,77.70,377036
13-Apr-21,79.56,79.56,78.14,78.73,631726
12-Apr-21,78.05,79.50,77.49,79.50,180879
09-Apr-21,77.30,78.22,77.05,78.22,742274
08-Apr-21,77.40,77.40,76.90,77.14,417454
07-Apr-21,77.57,77.90,76.10,77.83,241714
06-Apr-21,78.00,78.00,77.22,77.57,629417
05-Apr-21,71.00,79.47,71.00,79.00,513333
01-Apr-21,76.91,78.00,76.65,77.56,870934
31-Mar-21,75.03,76.01,74.93,74.93,592209
30-Mar-21,75.90,76.05,74.21,74.95,905855
29-Mar-21,79.65,79.65,77.81,78.29,437051
26-Mar-21,74.65,78.40,74.65,78.40,471950
25-Mar-21,73.45,74.80,72.80,74.73,220929
24-Mar-21,73.71,73.85,73.70,73.70,11810
23-Mar-21,74.25,74.25,73.10,73.17,1582110
22-Mar-21,74.50,76.05,74.50,75.25,162246
19-Mar-21,73.95,73.95,71.70,71.94,17076
18-Mar-21,77.24,77.24,74.51,74.51,420738
17-Mar-21,76.54,77.24,76.54,77.24,6909
16-Mar-21,75.71,77.35,75.60,76.77,2144292

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AVGO34

cotações, gráficos e mais...