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
19/04/2024	-5,53%	-5,23	89,37	94,60	89,01	94,60	1M	146
18/04/2024	-2,23%	-2,16	94,60	96,76	94,53	96,96	2M	82
17/04/2024	-3,52%	-3,53	96,76	100,29	96,30	100,59	732K	68
16/04/2024	3,48%	3,37	100,29	98,60	98,60	100,36	494K	30
15/04/2024	-2,10%	-2,08	96,92	100,00	96,90	101,01	766K	59
12/04/2024	-1,86%	-1,88	99,00	100,17	98,20	100,17	959K	137
11/04/2024	5,04%	4,84	100,88	96,04	96,04	101,08	2M	134
10/04/2024	1,09%	1,04	96,04	95,00	94,63	96,60	459K	908
09/04/2024	-1,23%	-1,18	95,00	96,19	94,08	96,92	3M	73
08/04/2024	0,37%	0,35	96,18	97,60	95,04	97,78	530K	40
05/04/2024	0,20%	0,19	95,83	95,61	95,40	98,47	991K	550

04/04/2024	-2,30%	-2,25	95,64	99,27	94,90	100,40	717K	702
03/04/2024	0,90%	0,87	97,89	96,36	96,29	99,60	822K	65
02/04/2024	-0,72%	-0,70	97,02	97,71	94,31	97,71	2M	186
01/04/2024	3,08%	2,92	97,72	94,80	94,80	98,28	867K	1.125
28/03/2024	1,28%	1,20	94,80	94,49	93,53	95,12	183K	668
27/03/2024	-1,64%	-1,56	93,60	95,84	92,60	96,06	10M	92
26/03/2024	-1,39%	-1,34	95,16	96,70	95,10	98,19	441K	242
25/03/2024	-0,10%	-0,10	96,50	96,60	95,44	96,80	428K	1.239
22/03/2024	0,08%	0,08	96,60	97,00	96,35	98,11	3M	92
21/03/2024	6,65%	6,02	96,52	93,00	93,00	99,82	2M	906
20/03/2024	2,03%	1,80	90,50	88,65	88,02	91,35	319K	52
19/03/2024	-0,95%	-0,85	88,70	89,55	86,88	89,55	2M	197
18/03/2024	1,53%	1,35	89,55	88,20	88,20	90,08	4M	50
15/03/2024	-2,00%	-1,80	88,20	90,00	88,12	90,27	5M	533
14/03/2024	1,19%	1,06	90,00	87,80	87,80	90,63	6M	250
13/03/2024	-2,50%	-2,28	88,94	91,10	88,94	91,44	5M	93
12/03/2024	-0,69%	-0,63	91,22	92,55	89,70	92,71	883K	91
11/03/2024	-2,25%	-2,11	91,85	92,72	89,54	92,72	6M	267
08/03/2024	-5,14%	-5,09	93,96	98,00	92,80	100,36	2M	188
07/03/2024	3,40%	3,26	99,05	97,20	96,80	99,05	560K	84
06/03/2024	0,94%	0,89	95,79	97,59	95,40	98,40	1M	111
05/03/2024	-4,27%	-4,23	94,90	99,11	94,50	99,50	843K	116
04/03/2024	-1,45%	-1,46	99,13	100,59	98,10	101,00	1M	100
01/03/2024	9,33%	8,58	100,59	92,01	92,01	100,59	985K	1.847
29/02/2024	0,94%	0,86	92,01	93,08	91,60	93,92	712K	487
28/02/2024	-0,61%	-0,56	91,15	91,70	91,08	91,96	837K	74
27/02/2024	-1,61%	-1,50	91,71	93,32	91,29	93,32	1M	85
26/02/2024	0,49%	0,45	93,21	93,16	92,48	93,64	320K	81
23/02/2024	-0,77%	-0,72	92,76	92,51	92,10	93,68	546K	157
22/02/2024	8,37%	7,22	93,48	89,70	89,50	93,48	2M	271
21/02/2024	-0,24%	-0,21	86,26	86,46	84,88	86,46	3M	100
20/02/2024	-2,95%	-2,63	86,47	87,90	85,52	87,90	1M	86
19/02/2024	0,68%	0,60	89,10	88,50	88,00	89,10	942K	26
16/02/2024	-1,34%	-1,20	88,50	90,22	88,45	90,70	274K	243
15/02/2024	0,02%	0,02	89,70	91,48	88,56	91,48	183K	53
14/02/2024	-1,08%	-0,98	89,68	88,44	88,16	89,68	1M	55
09/02/2024	-0,44%	-0,40	90,66	90,19	88,04	91,12	611K	153
08/02/2024	2,27%	2,02	91,06	89,93	89,92	92,52	592K	60
07/02/2024	1,71%	1,50	89,04	87,53	87,36	89,08	286K	43
06/02/2024	-1,15%	-1,02	87,54	89,44	85,94	90,35	289K	62
05/02/2024	2,11%	1,83	88,56	88,41	87,29	88,92	2M	113
02/02/2024	2,85%	2,40	86,73	85,18	85,00	87,73	5M	96
01/02/2024	0,96%	0,80	84,33	83,53	83,23	84,72	480K	896
31/01/2024	-2,12%	-1,81	83,53	85,00	82,90	85,00	912K	439
30/01/2024	-0,88%	-0,76	85,34	86,46	85,34	86,96	246K	58
29/01/2024	1,81%	1,53	86,10	86,27	84,36	86,31	73K	35
26/01/2024	-2,50%	-2,17	84,57	85,48	84,32	85,89	679K	48
25/01/2024	-2,04%	-1,81	86,74	90,33	86,35	90,33	766K	95
24/01/2024	2,55%	2,20	88,55	87,05	86,41	90,20	845K	55
23/01/2024	-0,93%	-0,81	86,35	86,60	85,78	86,92	122K	26
22/01/2024	2,80%	2,37	87,16	86,01	85,69	87,50	607K	80
19/01/2024	4,72%	3,82	84,79	81,94	81,36	85,70	2M	66
18/01/2024	4,69%	3,63	80,97	78,89	78,89	80,97	2M	119
17/01/2024	-1,40%	-1,10	77,34	78,18	77,32	78,50	151K	17
16/01/2024	2,83%	2,16	78,44	77,45	76,98	79,05	1M	58
15/01/2024	-0,78%	-0,60	76,28	76,88	76,28	77,84	196K	17
12/01/2024	0,42%	0,32	76,88	76,80	76,46	77,21	148K	25
11/01/2024	1,47%	1,11	76,56	76,17	75,32	76,61	252K	34
10/01/2024	-0,46%	-0,35	75,45	75,70	74,55	75,70	3M	129
09/01/2024	1,54%	1,15	75,80	75,00	74,19	76,15	4M	123
08/01/2024	2,54%	1,85	74,65	73,78	73,55	75,04	238K	28
05/01/2024	-0,97%	-0,71	72,80	73,42	72,64	73,50	5K	19
04/01/2024	-1,20%	-0,89	73,51	74,34	73,51	75,03	35K	36
03/01/2024	-2,21%	-1,68	74,40	75,90	74,40	75,90	2M	180
02/01/2024	-3,23%	-2,54	76,08	76,88	75,89	77,10	3M	392
28/12/2023	1,04%	0,81	78,62	77,82	77,43	78,62	4M	57
27/12/2023	-0,31%	-0,24	77,81	78,41	77,58	78,41	8K	14
26/12/2023	0,39%	0,30	78,05	77,49	77,48	78,40	18K	23
22/12/2023	-0,87%	-0,68	77,75	78,61	77,63	78,82	30K	15
21/12/2023	0,56%	0,44	78,43	78,46	78,15	78,73	78K	5
20/12/2023	-1,44%	-1,14	77,99	78,84	77,99	79,30	483K	32
19/12/2023	-1,62%	-1,30	79,13	80,48	79,12	80,48	226K	44
18/12/2023	0,54%	0,43	80,43	79,14	79,14	80,96	273K	19
15/12/2023	2,89%	2,25	80,00	77,75	77,75	81,28	558K	608
14/12/2023	1,75%	1,34	77,75	74,37	74,37	78,56	269K	43
13/12/2023	0,34%	0,26	76,41	76,15	75,69	77,64	130K	36
12/12/2023	4,89%	3,55	76,15	73,26	72,49	76,48	489K	52
11/12/2023	8,94%	5,96	72,60	67,25	67,25	73,36	2M	90
08/12/2023	3,00%	1,94	66,64	64,60	64,11	66,64	80K	154
07/12/2023	1,94%	1,23	64,70	63,46	63,46	64,87	173K	13
06/12/2023	-1,60%	-1,03	63,47	64,56	63,39	64,56	207K	16
05/12/2023	-1,71%	-1,12	64,50	65,43	64,13	65,43	160K	228
04/12/2023	1,44%	0,93	65,62	65,15	64,66	65,62	4K	14
01/12/2023	-0,29%	-0,19	64,69	64,90	64,64	65,08	31K	16
30/11/2023	-1,49%	-0,98	64,88	66,42	64,68	66,53	609K	614
29/11/2023	0,40%	0,26	65,86	66,78	65,86	66,78	75K	19
28/11/2023	-2,40%	-1,61	65,60	66,45	65,34	66,45	245K	17
27/11/2023	-1,74%	-1,19	67,21	68,25	67,21	68,74	161K	14
24/11/2023	-2,20%	-1,54	68,40	68,11	67,82	68,52	155K	15
23/11/2023	2,12%	1,45	69,94	69,94	69,94	69,94	69	1
22/11/2023	-0,74%	-0,51	68,49	69,26	68,06	69,26	190K	19
21/11/2023	-0,25%	-0,17	69,00	68,73	67,15	69,16	403K	30
20/11/2023	0,52%	0,36	69,17	67,87	67,87	69,17	3M	1.353
17/11/2023	3,09%	2,06	68,81	67,55	67,55	68,81	238K	9
16/11/2023	-1,40%	-0,95	66,75	66,72	66,30	66,76	1M	17
14/11/2023	2,19%	1,45	67,70	66,92	66,78	67,70	384K	9
13/11/2023	-1,12%	-0,75	66,25	67,12	66,03	67,14	1M	815
10/11/2023	3,88%	2,50	67,00	64,38	64,38	67,00	695K	17
09/11/2023	0,88%	0,56	64,50	64,19	63,98	64,94	330K	17
08/11/2023	2,47%	1,54	63,94	62,71	62,52	63,94	216K	1.356
07/11/2023	1,91%	1,17	62,40	60,97	60,97	62,77	1M	55
06/11/2023	-1,16%	-0,72	61,23	61,84	60,99	61,84	93K	11
03/11/2023	3,39%	2,03	61,95	61,29	61,02	61,95	157K	11
01/11/2023	-1,41%	-0,86	59,92	60,01	59,65	60,61	196K	208
31/10/2023	0,55%	0,33	60,78	62,00	60,23	62,00	45K	18
30/10/2023	1,19%	0,71	60,45	59,74	59,25	60,72	426K	353
27/10/2023	0,69%	0,41	59,74	58,91	58,75	60,09	8K	8
26/10/2023	-2,40%	-1,46	59,33	59,96	58,68	59,96	90K	23
25/10/2023	-3,14%	-1,97	60,79	62,50	60,50	62,50	249K	20
24/10/2023	1,36%	0,84	62,76	61,92	61,92	62,82	455K	23
23/10/2023	0,67%	0,41	61,92	61,38	60,91	62,20	159K	12
20/10/2023	-1,71%	-1,07	61,51	62,72	61,46	63,07	181K	204
19/10/2023	-2,08%	-1,33	62,58	64,49	62,58	64,57	177K	26
18/10/2023	0,85%	0,54	63,91	63,24	63,24	64,23	185K	12
17/10/2023	-2,64%	-1,72	63,37	65,09	62,57	65,09	352K	211
16/10/2023	1,26%	0,81	65,09	66,10	64,69	66,10	148K	18
13/10/2023	2,55%	1,60	64,28	65,76	64,27	66,55	302K	22
11/10/2023	0,87%	0,54	62,68	63,39	62,00	63,39	152K	8
10/10/2023	-1,16%	-0,73	62,14	62,52	62,14	63,03	59K	11
09/10/2023	1,09%	0,68	62,87	66,57	61,83	66,57	297K	26
06/10/2023	2,00%	1,22	62,19	61,21	61,17	62,22	170K	11
05/10/2023	1,11%	0,67	60,97	60,53	60,38	60,97	457K	8
04/10/2023	-	-	60,30	60,72	60,12	60,72	112K	10

Date,Open,High,Low,Close,Volume
19-Apr-24,94.60,94.60,89.01,89.37,1322814
18-Apr-24,96.76,96.96,94.53,94.60,1709646
17-Apr-24,100.29,100.59,96.30,96.76,731871
16-Apr-24,98.60,100.36,98.60,100.29,494340
15-Apr-24,100.00,101.01,96.90,96.92,766337
12-Apr-24,100.17,100.17,98.20,99.00,959153
11-Apr-24,96.04,101.08,96.04,100.88,1544168
10-Apr-24,95.00,96.60,94.63,96.04,459320
09-Apr-24,96.19,96.92,94.08,95.00,3381097
08-Apr-24,97.60,97.78,95.04,96.18,530018
05-Apr-24,95.61,98.47,95.40,95.83,991121
04-Apr-24,99.27,100.40,94.90,95.64,717138
03-Apr-24,96.36,99.60,96.29,97.89,822293
02-Apr-24,97.71,97.71,94.31,97.02,1716562
01-Apr-24,94.80,98.28,94.80,97.72,867166
28-Mar-24,94.49,95.12,93.53,94.80,182762
27-Mar-24,95.84,96.06,92.60,93.60,9726107
26-Mar-24,96.70,98.19,95.10,95.16,440616
25-Mar-24,96.60,96.80,95.44,96.50,428402
22-Mar-24,97.00,98.11,96.35,96.60,2939807
21-Mar-24,93.00,99.82,93.00,96.52,2027378
20-Mar-24,88.65,91.35,88.02,90.50,319178
19-Mar-24,89.55,89.55,86.88,88.70,1916152
18-Mar-24,88.20,90.08,88.20,89.55,3998824
15-Mar-24,90.00,90.27,88.12,88.20,5046448
14-Mar-24,87.80,90.63,87.80,90.00,6242932
13-Mar-24,91.10,91.44,88.94,88.94,5249692
12-Mar-24,92.55,92.71,89.70,91.22,882642
11-Mar-24,92.72,92.72,89.54,91.85,6209614
08-Mar-24,98.00,100.36,92.80,93.96,1575685
07-Mar-24,97.20,99.05,96.80,99.05,559877
06-Mar-24,97.59,98.40,95.40,95.79,1106501
05-Mar-24,99.11,99.50,94.50,94.90,842657
04-Mar-24,100.59,101.00,98.10,99.13,1261205
01-Mar-24,92.01,100.59,92.01,100.59,985238
29-Feb-24,93.08,93.92,91.60,92.01,711710
28-Feb-24,91.70,91.96,91.08,91.15,837291
27-Feb-24,93.32,93.32,91.29,91.71,1180393
26-Feb-24,93.16,93.64,92.48,93.21,319857
23-Feb-24,92.51,93.68,92.10,92.76,546494
22-Feb-24,89.70,93.48,89.50,93.48,1790214
21-Feb-24,86.46,86.46,84.88,86.26,2994811
20-Feb-24,87.90,87.90,85.52,86.47,1166214
19-Feb-24,88.50,89.10,88.00,89.10,941673
16-Feb-24,90.22,90.70,88.45,88.50,273738
15-Feb-24,91.48,91.48,88.56,89.70,182596
14-Feb-24,88.44,89.68,88.16,89.68,1225387
09-Feb-24,90.19,91.12,88.04,90.66,611180
08-Feb-24,89.93,92.52,89.92,91.06,591919
07-Feb-24,87.53,89.08,87.36,89.04,286044
06-Feb-24,89.44,90.35,85.94,87.54,289463
05-Feb-24,88.41,88.92,87.29,88.56,2377758
02-Feb-24,85.18,87.73,85.00,86.73,4547274
01-Feb-24,83.53,84.72,83.23,84.33,479839
31-Jan-24,85.00,85.00,82.90,83.53,912460
30-Jan-24,86.46,86.96,85.34,85.34,245766
29-Jan-24,86.27,86.31,84.36,86.10,73094
26-Jan-24,85.48,85.89,84.32,84.57,679486
25-Jan-24,90.33,90.33,86.35,86.74,766440
24-Jan-24,87.05,90.20,86.41,88.55,845132
23-Jan-24,86.60,86.92,85.78,86.35,122211
22-Jan-24,86.01,87.50,85.69,87.16,607419
19-Jan-24,81.94,85.70,81.36,84.79,1793469
18-Jan-24,78.89,80.97,78.89,80.97,2364587
17-Jan-24,78.18,78.50,77.32,77.34,150771
16-Jan-24,77.45,79.05,76.98,78.44,1224456
15-Jan-24,76.88,77.84,76.28,76.28,195677
12-Jan-24,76.80,77.21,76.46,76.88,147684
11-Jan-24,76.17,76.61,75.32,76.56,251732
10-Jan-24,75.70,75.70,74.55,75.45,3104973
09-Jan-24,75.00,76.15,74.19,75.80,3859056
08-Jan-24,73.78,75.04,73.55,74.65,237529
05-Jan-24,73.42,73.50,72.64,72.80,4678
04-Jan-24,74.34,75.03,73.51,73.51,35408
03-Jan-24,75.90,75.90,74.40,74.40,1945832
02-Jan-24,76.88,77.10,75.89,76.08,2507877
28-Dec-23,77.82,78.62,77.43,78.62,4278896
27-Dec-23,78.41,78.41,77.58,77.81,8187
26-Dec-23,77.49,78.40,77.48,78.05,18388
22-Dec-23,78.61,78.82,77.63,77.75,29623
21-Dec-23,78.46,78.73,78.15,78.43,78253
20-Dec-23,78.84,79.30,77.99,77.99,483056
19-Dec-23,80.48,80.48,79.12,79.13,226467
18-Dec-23,79.14,80.96,79.14,80.43,272980
15-Dec-23,77.75,81.28,77.75,80.00,557914
14-Dec-23,74.37,78.56,74.37,77.75,269355
13-Dec-23,76.15,77.64,75.69,76.41,130400
12-Dec-23,73.26,76.48,72.49,76.15,489077
11-Dec-23,67.25,73.36,67.25,72.60,1516554
08-Dec-23,64.60,66.64,64.11,66.64,79869
07-Dec-23,63.46,64.87,63.46,64.70,173191
06-Dec-23,64.56,64.56,63.39,63.47,207431
05-Dec-23,65.43,65.43,64.13,64.50,159683
04-Dec-23,65.15,65.62,64.66,65.62,3635
01-Dec-23,64.90,65.08,64.64,64.69,31195
30-Nov-23,66.42,66.53,64.68,64.88,609320
29-Nov-23,66.78,66.78,65.86,65.86,75252
28-Nov-23,66.45,66.45,65.34,65.60,244966
27-Nov-23,68.25,68.74,67.21,67.21,160934
24-Nov-23,68.11,68.52,67.82,68.40,154766
23-Nov-23,69.94,69.94,69.94,69.94,69
22-Nov-23,69.26,69.26,68.06,68.49,190375
21-Nov-23,68.73,69.16,67.15,69.00,403408
20-Nov-23,67.87,69.17,67.87,69.17,2540186
17-Nov-23,67.55,68.81,67.55,68.81,237876
16-Nov-23,66.72,66.76,66.30,66.75,1092499
14-Nov-23,66.92,67.70,66.78,67.70,383535
13-Nov-23,67.12,67.14,66.03,66.25,1415188
10-Nov-23,64.38,67.00,64.38,67.00,694949
09-Nov-23,64.19,64.94,63.98,64.50,330325
08-Nov-23,62.71,63.94,62.52,63.94,215601
07-Nov-23,60.97,62.77,60.97,62.40,1169944
06-Nov-23,61.84,61.84,60.99,61.23,92999
03-Nov-23,61.29,61.95,61.02,61.95,157385
01-Nov-23,60.01,60.61,59.65,59.92,196112
31-Oct-23,62.00,62.00,60.23,60.78,45150
30-Oct-23,59.74,60.72,59.25,60.45,425981
27-Oct-23,58.91,60.09,58.75,59.74,8272
26-Oct-23,59.96,59.96,58.68,59.33,89802
25-Oct-23,62.50,62.50,60.50,60.79,249373
24-Oct-23,61.92,62.82,61.92,62.76,455093
23-Oct-23,61.38,62.20,60.91,61.92,159068
20-Oct-23,62.72,63.07,61.46,61.51,181461
19-Oct-23,64.49,64.57,62.58,62.58,176639
18-Oct-23,63.24,64.23,63.24,63.91,185028
17-Oct-23,65.09,65.09,62.57,63.37,352171
16-Oct-23,66.10,66.10,64.69,65.09,148492
13-Oct-23,65.76,66.55,64.27,64.28,302282
11-Oct-23,63.39,63.39,62.00,62.68,151543
10-Oct-23,62.52,63.03,62.14,62.14,59027
09-Oct-23,66.57,66.57,61.83,62.87,296711
06-Oct-23,61.21,62.22,61.17,62.19,170395
05-Oct-23,60.53,60.97,60.38,60.97,456771
04-Oct-23,60.72,60.72,60.12,60.30,112131

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AVGO34