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
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	1,68%	1,27	76,77	75,71	75,60	77,35	2M	48
15/03/2021	5,01%	3,60	75,50	72,65	72,65	75,50	3M	25
12/03/2021	-0,69%	-0,50	71,90	71,79	71,13	71,90	876K	181
11/03/2021	1,76%	1,25	72,40	72,11	72,11	72,40	407K	16
10/03/2021	-3,37%	-2,48	71,15	72,62	70,60	73,65	534K	13
09/03/2021	4,22%	2,98	73,63	72,46	72,46	73,63	8K	13
08/03/2021	-3,02%	-2,20	70,65	72,34	70,65	72,88	742K	12
05/03/2021	0,76%	0,55	72,85	73,00	70,59	73,00	440K	22
04/03/2021	-3,02%	-2,25	72,30	74,65	71,80	74,65	837K	13
03/03/2021	-4,42%	-3,45	74,55	78,42	74,55	78,42	473K	30
02/03/2021	0,06%	0,05	78,00	78,88	78,00	80,00	322K	16
01/03/2021	3,20%	2,42	77,95	76,12	76,12	77,95	355K	7
26/02/2021	4,47%	3,23	75,53	73,67	73,26	75,65	3M	24
25/02/2021	-2,30%	-1,70	72,30	73,80	72,10	74,50	567K	333
24/02/2021	0,95%	0,70	74,00	74,18	72,00	74,18	538K	16
23/02/2021	-1,68%	-1,25	73,30	72,50	71,60	73,30	731K	15
22/02/2021	-1,26%	-0,95	74,55	76,90	74,40	76,90	616K	13
19/02/2021	-0,13%	-0,10	75,50	75,50	75,30	75,80	274K	8
18/02/2021	0,60%	0,45	75,60	74,05	74,05	75,60	19K	3
17/02/2021	1,49%	1,10	75,15	73,41	73,41	75,15	698K	27
12/02/2021	1,54%	1,12	74,05	72,93	72,93	74,45	309K	29
11/02/2021	1,35%	0,97	72,93	72,25	72,25	73,20	189K	16
10/02/2021	-1,06%	-0,77	71,96	73,70	71,32	73,70	3M	173
09/02/2021	1,18%	0,85	72,73	71,88	71,88	73,30	115K	6
08/02/2021	0,60%	0,43	71,88	71,80	71,15	72,35	426K	12
05/02/2021	-1,58%	-1,15	71,45	72,85	71,30	72,95	220K	462
04/02/2021	1,68%	1,20	72,60	71,40	70,46	72,85	691K	1.207
03/02/2021	-1,59%	-1,15	71,40	73,25	71,40	73,25	828K	11
02/02/2021	-0,34%	-0,25	72,55	72,80	72,55	72,80	12K	3
01/02/2021	3,51%	2,47	72,80	71,01	71,01	72,83	330K	8
29/01/2021	-0,59%	-0,42	70,33	70,55	70,33	70,90	269K	14
28/01/2021	1,99%	1,38	70,75	69,90	69,90	70,75	21K	4
27/01/2021	-2,64%	-1,88	69,37	70,15	69,28	70,15	528K	11
26/01/2021	-2,80%	-2,05	71,25	73,30	70,57	73,30	179K	13
22/01/2021	2,52%	1,80	73,30	73,00	71,55	73,30	284K	12
21/01/2021	1,82%	1,28	71,50	71,90	71,50	71,90	23K	3
20/01/2021	0,56%	0,39	70,22	70,35	70,22	70,40	204K	4
19/01/2021	4,90%	3,26	69,83	67,60	67,60	70,20	382K	10
18/01/2021	-1,81%	-1,23	66,57	66,57	66,57	66,57	266	2
15/01/2021	-0,35%	-0,24	67,80	68,04	67,20	68,04	239K	21
14/01/2021	-0,66%	-0,45	68,04	68,52	68,04	68,69	2M	6
13/01/2021	-0,07%	-0,05	68,49	68,50	68,26	68,65	20K	11
12/01/2021	-2,23%	-1,56	68,54	70,05	68,50	70,29	186K	13
11/01/2021	2,04%	1,40	70,10	69,90	69,15	70,31	184K	16
08/01/2021	0,01%	0,01	68,70	69,51	68,24	69,51	95K	31
07/01/2021	5,74%	3,73	68,69	65,95	65,75	68,69	431K	19
06/01/2021	1,12%	0,72	64,96	63,65	63,65	65,99	269K	8
05/01/2021	0,30%	0,19	64,24	64,56	63,70	64,64	140K	5
04/01/2021	-1,08%	-0,70	64,05	64,75	63,94	65,00	206K	137
30/12/2020	1,94%	1,23	64,75	64,64	64,60	64,90	13M	5
29/12/2020	-2,04%	-1,32	63,52	64,80	63,52	64,80	309K	8
28/12/2020	1,68%	1,07	64,84	64,54	64,54	65,65	22K	258
23/12/2020	-0,11%	-0,07	63,77	63,77	63,77	63,77	128K	1
22/12/2020	1,66%	1,04	63,84	63,00	63,00	63,92	28K	5
21/12/2020	-0,06%	-0,04	62,80	63,60	62,68	63,60	12K	6
18/12/2020	0,22%	0,14	62,84	62,25	62,25	62,84	641K	10
17/12/2020	0,97%	0,60	62,70	62,70	62,70	62,70	62	1
16/12/2020	2,54%	1,54	62,10	60,93	60,87	62,10	47K	5
15/12/2020	0,12%	0,07	60,56	60,55	60,55	60,99	203K	7
14/12/2020	3,40%	1,99	60,49	59,15	59,15	60,59	302K	9
11/12/2020	-0,96%	-0,57	58,50	58,00	57,95	58,50	311K	8
10/12/2020	-4,34%	-2,68	59,07	60,95	59,07	60,95	330K	9
09/12/2020	-1,17%	-0,73	61,75	61,95	61,63	61,95	212K	6
08/12/2020	1,94%	1,19	62,48	61,75	61,75	62,48	151K	4
07/12/2020	1,64%	0,99	61,29	60,45	60,45	61,29	226K	3
04/12/2020	1,69%	1,00	60,30	60,64	60,30	60,64	384K	8
03/12/2020	-1,74%	-1,05	59,30	60,00	59,20	60,00	23K	4
02/12/2020	-0,38%	-0,23	60,35	60,58	60,35	60,58	967	3
01/12/2020	0,00%	0,00	60,58	60,58	60,58	60,58	908	1
30/11/2020	-0,21%	-0,13	60,58	60,35	59,75	60,80	147K	4
27/11/2020	2,02%	1,20	60,71	60,71	60,71	60,71	2K	1
25/11/2020	-0,88%	-0,53	59,51	60,04	59,50	60,04	175K	5
24/11/2020	-	-	60,04	59,75	59,75	60,04	3K	5

Date,Open,High,Low,Close,Volume
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
15-Mar-21,72.65,75.50,72.65,75.50,2692698
12-Mar-21,71.79,71.90,71.13,71.90,875517
11-Mar-21,72.11,72.40,72.11,72.40,407231
10-Mar-21,72.62,73.65,70.60,71.15,533710
09-Mar-21,72.46,73.63,72.46,73.63,8279
08-Mar-21,72.34,72.88,70.65,70.65,742111
05-Mar-21,73.00,73.00,70.59,72.85,439995
04-Mar-21,74.65,74.65,71.80,72.30,836540
03-Mar-21,78.42,78.42,74.55,74.55,472777
02-Mar-21,78.88,80.00,78.00,78.00,322252
01-Mar-21,76.12,77.95,76.12,77.95,355352
26-Feb-21,73.67,75.65,73.26,75.53,3063321
25-Feb-21,73.80,74.50,72.10,72.30,566609
24-Feb-21,74.18,74.18,72.00,74.00,537599
23-Feb-21,72.50,73.30,71.60,73.30,730760
22-Feb-21,76.90,76.90,74.40,74.55,616208
19-Feb-21,75.50,75.80,75.30,75.50,273689
18-Feb-21,74.05,75.60,74.05,75.60,19261
17-Feb-21,73.41,75.15,73.41,75.15,698095
12-Feb-21,72.93,74.45,72.93,74.05,308916
11-Feb-21,72.25,73.20,72.25,72.93,188727
10-Feb-21,73.70,73.70,71.32,71.96,2753441
09-Feb-21,71.88,73.30,71.88,72.73,115173
08-Feb-21,71.80,72.35,71.15,71.88,426476
05-Feb-21,72.85,72.95,71.30,71.45,220088
04-Feb-21,71.40,72.85,70.46,72.60,691327
03-Feb-21,73.25,73.25,71.40,71.40,827722
02-Feb-21,72.80,72.80,72.55,72.55,11793
01-Feb-21,71.01,72.83,71.01,72.80,330352
29-Jan-21,70.55,70.90,70.33,70.33,269166
28-Jan-21,69.90,70.75,69.90,70.75,21048
27-Jan-21,70.15,70.15,69.28,69.37,527832
26-Jan-21,73.30,73.30,70.57,71.25,178941
22-Jan-21,73.00,73.30,71.55,73.30,283904
21-Jan-21,71.90,71.90,71.50,71.50,23397
20-Jan-21,70.35,70.40,70.22,70.22,204482
19-Jan-21,67.60,70.20,67.60,69.83,381937
18-Jan-21,66.57,66.57,66.57,66.57,266
15-Jan-21,68.04,68.04,67.20,67.80,239130
14-Jan-21,68.52,68.69,68.04,68.04,2186407
13-Jan-21,68.50,68.65,68.26,68.49,20032
12-Jan-21,70.05,70.29,68.50,68.54,185940
11-Jan-21,69.90,70.31,69.15,70.10,184150
08-Jan-21,69.51,69.51,68.24,68.70,94575
07-Jan-21,65.95,68.69,65.75,68.69,431131
06-Jan-21,63.65,65.99,63.65,64.96,268789
05-Jan-21,64.56,64.64,63.70,64.24,139946
04-Jan-21,64.75,65.00,63.94,64.05,206232
30-Dec-20,64.64,64.90,64.60,64.75,13156287
29-Dec-20,64.80,64.80,63.52,63.52,308543
28-Dec-20,64.54,65.65,64.54,64.84,21792
23-Dec-20,63.77,63.77,63.77,63.77,127540
22-Dec-20,63.00,63.92,63.00,63.84,28405
21-Dec-20,63.60,63.60,62.68,62.80,12136
18-Dec-20,62.25,62.84,62.25,62.84,640816
17-Dec-20,62.70,62.70,62.70,62.70,62
16-Dec-20,60.93,62.10,60.87,62.10,46841
15-Dec-20,60.55,60.99,60.55,60.56,202966
14-Dec-20,59.15,60.59,59.15,60.49,301529
11-Dec-20,58.00,58.50,57.95,58.50,310657
10-Dec-20,60.95,60.95,59.07,59.07,329520
09-Dec-20,61.95,61.95,61.63,61.75,211960
08-Dec-20,61.75,62.48,61.75,62.48,151317
07-Dec-20,60.45,61.29,60.45,61.29,225950
04-Dec-20,60.64,60.64,60.30,60.30,383502
03-Dec-20,60.00,60.00,59.20,59.30,23068
02-Dec-20,60.58,60.58,60.35,60.35,967
01-Dec-20,60.58,60.58,60.58,60.58,908
30-Nov-20,60.35,60.80,59.75,60.58,147072
27-Nov-20,60.71,60.71,60.71,60.71,1821
25-Nov-20,60.04,60.04,59.50,59.51,174843
24-Nov-20,59.75,60.04,59.75,60.04,3115

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AVGO34

cotações, gráficos e mais...