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
19/01/2022	-3,56%	-3,27	88,53	90,96	88,53	91,16	213K	13
18/01/2022	-3,34%	-3,17	91,80	93,03	91,80	93,03	677K	15
17/01/2022	0,87%	0,82	94,97	94,75	94,75	95,04	23K	16
14/01/2022	-0,26%	-0,25	94,15	93,78	93,24	94,82	135K	40
13/01/2022	-4,06%	-3,99	94,40	98,39	94,40	99,26	1M	24
12/01/2022	-1,07%	-1,06	98,39	99,60	98,14	100,19	3M	46
11/01/2022	-0,08%	-0,08	99,45	101,00	99,02	101,00	531K	22
10/01/2022	-0,95%	-0,95	99,53	98,80	97,93	99,61	761K	731
07/01/2022	-3,00%	-3,11	100,48	103,30	100,14	104,20	1M	222
06/01/2022	-1,33%	-1,40	103,59	105,15	103,46	105,15	433K	155
05/01/2022	-3,86%	-4,21	104,99	109,18	104,99	109,18	1M	37

04/01/2022	1,49%	1,60	109,20	108,35	107,06	109,20	1M	32
03/01/2022	1,78%	1,88	107,60	106,86	106,69	108,40	634K	51
30/12/2021	-3,95%	-4,35	105,72	108,61	105,72	108,61	3M	325
29/12/2021	2,10%	2,26	110,07	108,46	108,34	110,07	806K	19
28/12/2021	-0,51%	-0,55	107,81	109,00	107,20	109,55	656K	27
27/12/2021	-7,11%	-8,29	108,36	108,53	107,18	109,33	92K	61
23/12/2021	10,19%	10,79	116,65	106,20	106,20	116,65	4M	30
22/12/2021	-0,04%	-0,04	105,86	105,35	105,17	106,81	1M	136
21/12/2021	-0,84%	-0,90	105,90	107,03	104,12	107,03	144K	15
20/12/2021	3,99%	4,10	106,80	103,50	103,20	106,80	112K	23
17/12/2021	1,58%	1,60	102,70	100,15	100,15	102,77	100K	13
16/12/2021	-2,38%	-2,46	101,10	103,56	99,51	104,35	919K	338
15/12/2021	3,52%	3,52	103,56	100,50	100,50	103,89	1M	15
14/12/2021	-1,34%	-1,36	100,04	99,61	98,42	100,04	315K	24
13/12/2021	1,10%	1,10	101,40	101,40	100,63	102,11	1M	50
10/12/2021	7,63%	7,11	100,30	98,50	98,50	103,14	5M	51
09/12/2021	0,30%	0,28	93,19	92,91	92,89	93,77	321K	7
08/12/2021	-1,68%	-1,59	92,91	95,85	92,91	95,85	750K	21
07/12/2021	2,63%	2,42	94,50	95,00	94,50	95,25	1M	16
06/12/2021	2,83%	2,53	92,08	91,40	91,40	92,08	611K	16
03/12/2021	0,51%	0,45	89,55	90,45	89,14	90,94	540K	42
02/12/2021	-2,29%	-2,09	89,10	90,05	87,48	90,05	2M	772
01/12/2021	2,35%	2,09	91,19	90,00	90,00	91,34	2M	12
30/11/2021	-1,93%	-1,75	89,10	90,36	89,10	90,36	337K	32
29/11/2021	4,65%	4,04	90,85	89,44	89,44	91,05	2M	9
26/11/2021	-3,17%	-2,84	86,81	89,01	86,81	89,01	122K	8
25/11/2021	1,61%	1,42	89,65	88,33	88,24	89,65	75K	169
24/11/2021	-0,43%	-0,38	88,23	88,61	87,66	88,74	1M	153
23/11/2021	-0,21%	-0,19	88,61	89,01	88,20	89,01	537K	4
22/11/2021	-2,50%	-2,28	88,80	90,87	88,80	91,08	613K	9
19/11/2021	-0,39%	-0,36	91,08	91,43	90,77	91,43	922K	7
18/11/2021	1,53%	1,38	91,44	90,55	90,55	91,59	462K	14
17/11/2021	0,96%	0,86	90,06	89,46	89,43	90,06	19K	7
16/11/2021	1,36%	1,20	89,20	88,38	88,38	89,57	61K	13
12/11/2021	3,25%	2,77	88,00	86,45	86,45	88,30	1M	11
11/11/2021	-1,59%	-1,38	85,23	85,42	84,85	85,50	446K	231
10/11/2021	-0,79%	-0,69	86,61	86,25	86,25	87,47	443K	7
09/11/2021	-1,52%	-1,35	87,30	88,35	87,30	88,35	228K	110
08/11/2021	1,07%	0,94	88,65	89,20	88,52	89,65	484K	21
05/11/2021	-0,11%	-0,10	87,71	87,81	87,39	87,88	487K	13
04/11/2021	1,32%	1,14	87,81	87,48	86,94	87,81	273K	12
03/11/2021	1,58%	1,35	86,67	87,12	85,60	87,12	16M	119
01/11/2021	0,11%	0,09	85,32	85,88	85,14	85,88	522K	6
29/10/2021	0,64%	0,54	85,23	84,00	84,00	85,59	338K	95
28/10/2021	0,70%	0,59	84,69	84,69	84,69	84,69	110K	1
27/10/2021	-0,59%	-0,50	84,10	84,18	84,10	85,00	247K	4
26/10/2021	2,09%	1,73	84,60	84,32	84,32	84,64	672K	7
25/10/2021	-0,78%	-0,65	82,87	82,46	82,42	83,44	117K	5
22/10/2021	3,57%	2,88	83,52	85,20	83,13	85,20	444K	8
20/10/2021	-1,08%	-0,88	80,64	81,52	80,64	81,52	24K	3
19/10/2021	2,93%	2,32	81,52	81,04	80,96	81,52	225K	66
18/10/2021	0,81%	0,64	79,20	79,12	79,12	79,34	162K	3
15/10/2021	0,50%	0,39	78,56	78,56	78,56	78,56	78	1
14/10/2021	2,42%	1,85	78,17	76,61	76,61	78,30	400K	8
13/10/2021	-2,49%	-1,95	76,32	75,84	75,84	76,90	613K	6
11/10/2021	0,35%	0,27	78,27	78,00	78,00	78,56	395K	6
08/10/2021	0,41%	0,32	78,00	78,00	77,60	78,00	3M	6
07/10/2021	1,76%	1,34	77,68	77,20	77,20	78,40	230K	186
06/10/2021	0,10%	0,08	76,34	75,44	75,44	76,40	178K	4
05/10/2021	2,68%	1,99	76,26	75,70	75,70	76,26	537K	6
04/10/2021	-0,28%	-0,21	74,27	73,85	73,71	74,27	240K	9
01/10/2021	-1,88%	-1,43	74,48	75,90	73,92	75,90	237K	73
30/09/2021	-0,75%	-0,57	75,91	75,51	75,26	76,58	146K	13
29/09/2021	-0,21%	-0,16	76,48	76,64	75,78	76,64	36K	56
28/09/2021	-1,16%	-0,90	76,64	77,29	76,40	77,29	626K	12
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	-	-	68,34	67,69	67,21	68,34	11K	6

Date,Open,High,Low,Close,Volume
19-Jan-22,90.96,91.16,88.53,88.53,213219
18-Jan-22,93.03,93.03,91.80,91.80,676716
17-Jan-22,94.75,95.04,94.75,94.97,23045
14-Jan-22,93.78,94.82,93.24,94.15,135467
13-Jan-22,98.39,99.26,94.40,94.40,1467180
12-Jan-22,99.60,100.19,98.14,98.39,3064546
11-Jan-22,101.00,101.00,99.02,99.45,531484
10-Jan-22,98.80,99.61,97.93,99.53,761327
07-Jan-22,103.30,104.20,100.14,100.48,1307025
06-Jan-22,105.15,105.15,103.46,103.59,432725
05-Jan-22,109.18,109.18,104.99,104.99,1067972
04-Jan-22,108.35,109.20,107.06,109.20,1067282
03-Jan-22,106.86,108.40,106.69,107.60,634430
30-Dec-21,108.61,108.61,105.72,105.72,2874415
29-Dec-21,108.46,110.07,108.34,110.07,805912
28-Dec-21,109.00,109.55,107.20,107.81,656281
27-Dec-21,108.53,109.33,107.18,108.36,91982
23-Dec-21,106.20,116.65,106.20,116.65,3708649
22-Dec-21,105.35,106.81,105.17,105.86,1130306
21-Dec-21,107.03,107.03,104.12,105.90,143548
20-Dec-21,103.50,106.80,103.20,106.80,111863
17-Dec-21,100.15,102.77,100.15,102.70,100082
16-Dec-21,103.56,104.35,99.51,101.10,919263
15-Dec-21,100.50,103.89,100.50,103.56,1080907
14-Dec-21,99.61,100.04,98.42,100.04,315259
13-Dec-21,101.40,102.11,100.63,101.40,1040094
10-Dec-21,98.50,103.14,98.50,100.30,4521633
09-Dec-21,92.91,93.77,92.89,93.19,320512
08-Dec-21,95.85,95.85,92.91,92.91,749854
07-Dec-21,95.00,95.25,94.50,94.50,1272796
06-Dec-21,91.40,92.08,91.40,92.08,610721
03-Dec-21,90.45,90.94,89.14,89.55,540251
02-Dec-21,90.05,90.05,87.48,89.10,1699348
01-Dec-21,90.00,91.34,90.00,91.19,1648294
30-Nov-21,90.36,90.36,89.10,89.10,337312
29-Nov-21,89.44,91.05,89.44,90.85,1908652
26-Nov-21,89.01,89.01,86.81,86.81,122454
25-Nov-21,88.33,89.65,88.24,89.65,75368
24-Nov-21,88.61,88.74,87.66,88.23,1209006
23-Nov-21,89.01,89.01,88.20,88.61,537264
22-Nov-21,90.87,91.08,88.80,88.80,612850
19-Nov-21,91.43,91.43,90.77,91.08,921884
18-Nov-21,90.55,91.59,90.55,91.44,462328
17-Nov-21,89.46,90.06,89.43,90.06,18784
16-Nov-21,88.38,89.57,88.38,89.20,60622
12-Nov-21,86.45,88.30,86.45,88.00,1479694
11-Nov-21,85.42,85.50,84.85,85.23,446274
10-Nov-21,86.25,87.47,86.25,86.61,442711
09-Nov-21,88.35,88.35,87.30,87.30,227699
08-Nov-21,89.20,89.65,88.52,88.65,483912
05-Nov-21,87.81,87.88,87.39,87.71,487033
04-Nov-21,87.48,87.81,86.94,87.81,272775
03-Nov-21,87.12,87.12,85.60,86.67,16325058
01-Nov-21,85.88,85.88,85.14,85.32,521894
29-Oct-21,84.00,85.59,84.00,85.23,337638
28-Oct-21,84.69,84.69,84.69,84.69,110097
27-Oct-21,84.18,85.00,84.10,84.10,246849
26-Oct-21,84.32,84.64,84.32,84.60,672007
25-Oct-21,82.46,83.44,82.42,82.87,116633
22-Oct-21,85.20,85.20,83.13,83.52,443887
20-Oct-21,81.52,81.52,80.64,80.64,24483
19-Oct-21,81.04,81.52,80.96,81.52,225450
18-Oct-21,79.12,79.34,79.12,79.20,162240
15-Oct-21,78.56,78.56,78.56,78.56,78
14-Oct-21,76.61,78.30,76.61,78.17,400346
13-Oct-21,75.84,76.90,75.84,76.32,612766
11-Oct-21,78.00,78.56,78.00,78.27,395430
08-Oct-21,78.00,78.00,77.60,78.00,2722351
07-Oct-21,77.20,78.40,77.20,77.68,230260
06-Oct-21,75.44,76.40,75.44,76.34,178287
05-Oct-21,75.70,76.26,75.70,76.26,537228
04-Oct-21,73.85,74.27,73.71,74.27,240196
01-Oct-21,75.90,75.90,73.92,74.48,236871
30-Sep-21,75.51,76.58,75.26,75.91,146006
29-Sep-21,76.64,76.64,75.78,76.48,36043
28-Sep-21,77.29,77.29,76.40,76.64,625713
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

*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...