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
23/01/2025	-1,71%	-0,35	20,10	20,36	19,92	20,36	3M	276
22/01/2025	-2,57%	-0,54	20,45	21,10	20,45	21,18	3M	707
21/01/2025	0,53%	0,11	20,99	20,88	20,50	21,00	1M	1.496
20/01/2025	2,10%	0,43	20,88	21,00	20,75	21,00	960K	391
17/01/2025	3,23%	0,64	20,45	20,21	20,10	20,62	3M	347
16/01/2025	1,90%	0,37	19,81	19,83	19,81	20,58	3M	573
15/01/2025	0,31%	0,06	19,44	19,38	19,38	19,85	1M	258

14/01/2025	-1,77%	-0,35	19,38	19,44	19,28	19,85	2M	274
13/01/2025	0,15%	0,03	19,73	19,21	18,88	19,96	8M	982
10/01/2025	-1,20%	-0,24	19,70	19,80	19,30	19,83	2M	294
09/01/2025	0,71%	0,14	19,94	20,00	19,89	20,33	664K	2.169
08/01/2025	-1,59%	-0,32	19,80	20,00	19,77	20,33	2M	4.304
07/01/2025	-1,71%	-0,35	20,12	20,50	19,64	20,72	4M	4.820
06/01/2025	-0,82%	-0,17	20,47	20,81	20,35	21,16	5M	3.388
03/01/2025	0,68%	0,14	20,64	20,71	20,19	20,81	9M	3.701
02/01/2025	-2,05%	-0,43	20,50	21,16	20,21	21,24	7M	4.379
30/12/2024	-4,43%	-0,97	20,93	21,03	20,46	21,24	13M	2.965
27/12/2024	0,50%	0,11	21,90	21,85	20,95	21,96	12M	2.327
26/12/2024	6,34%	1,30	21,79	21,01	20,95	21,81	9M	1.482
23/12/2024	1,44%	0,29	20,49	19,91	19,69	20,66	11M	862
20/12/2024	5,54%	1,06	20,20	18,63	18,32	20,20	7M	625
19/12/2024	-3,43%	-0,68	19,14	20,11	18,91	20,39	5M	1.159
18/12/2024	-5,48%	-1,15	19,82	20,95	19,72	21,14	15M	1.374
17/12/2024	-3,81%	-0,83	20,97	22,09	20,32	22,16	10M	1.994
16/12/2024	12,20%	2,37	21,80	20,00	19,89	21,90	32M	6.973
13/12/2024	25,68%	3,97	19,43	18,00	17,21	19,72	28M	24.556
12/12/2024	-1,65%	-0,26	15,46	15,62	15,18	15,62	38M	1.032
11/12/2024	6,50%	0,96	15,72	14,86	14,81	15,77	20M	3.552
10/12/2024	-4,53%	-0,70	14,76	15,37	14,69	15,47	16M	1.277
09/12/2024	-0,39%	-0,06	15,46	15,52	15,26	15,61	3M	379
06/12/2024	6,59%	0,96	15,52	14,63	14,55	15,69	8M	9.602
05/12/2024	-0,82%	-0,12	14,56	14,68	14,46	14,73	3M	2.420
04/12/2024	1,17%	0,17	14,68	14,90	14,55	15,16	7M	1.190
03/12/2024	-0,27%	-0,04	14,51	14,52	14,26	14,65	11M	713
02/12/2024	4,45%	0,62	14,55	14,06	13,95	14,59	6M	1.962
29/11/2024	2,43%	0,33	13,93	13,82	13,75	13,97	4M	2.819
28/11/2024	0,74%	0,10	13,60	13,51	13,51	13,67	317K	184
27/11/2024	-0,95%	-0,13	13,50	13,59	13,17	13,61	5M	900
26/11/2024	0,15%	0,02	13,63	13,75	13,50	13,82	3M	238
25/11/2024	0,37%	0,05	13,61	13,66	13,50	13,80	2M	2.055
22/11/2024	-0,80%	-0,11	13,56	13,50	13,47	13,70	1M	648
21/11/2024	-0,51%	-0,07	13,67	13,67	13,33	13,88	4M	485
19/11/2024	0,59%	0,08	13,74	13,67	13,45	13,74	999K	1.269
18/11/2024	-3,19%	-0,45	13,66	13,70	13,27	13,70	5M	729
14/11/2024	-3,36%	-0,49	14,11	14,60	14,07	14,60	2M	1.337
13/11/2024	0,83%	0,12	14,60	14,45	14,32	14,60	2M	704
12/11/2024	-2,23%	-0,33	14,48	14,75	14,31	14,81	3M	407
11/11/2024	-0,94%	-0,14	14,81	15,29	14,59	15,29	3M	1.043
08/11/2024	0,67%	0,10	14,95	15,00	14,90	15,22	2M	9.209
07/11/2024	0,68%	0,10	14,85	14,75	14,65	15,04	3M	1.008
06/11/2024	3,22%	0,46	14,75	14,48	14,36	14,88	6M	1.393
05/11/2024	2,66%	0,37	14,29	14,05	14,00	14,41	3M	667
04/11/2024	-1,56%	-0,22	13,92	14,25	13,84	14,25	2M	263
01/11/2024	0,78%	0,11	14,14	14,15	13,91	14,24	8M	518
31/10/2024	-4,49%	-0,66	14,03	14,39	13,82	14,42	3M	5.513
30/10/2024	-0,94%	-0,14	14,69	14,81	14,48	14,81	3M	6.387
29/10/2024	5,10%	0,72	14,83	14,20	13,99	14,83	3M	726
28/10/2024	-0,70%	-0,10	14,11	14,17	13,95	14,17	2M	1.260
25/10/2024	2,45%	0,34	14,21	14,05	14,05	14,38	7M	2.554
24/10/2024	-3,07%	-0,44	13,87	14,23	13,85	14,31	5M	528
23/10/2024	-1,45%	-0,21	14,31	14,63	14,06	14,63	3M	384
22/10/2024	-0,55%	-0,08	14,52	14,59	14,43	14,72	1M	3.154
21/10/2024	0,14%	0,02	14,60	14,72	14,53	14,81	7M	468
18/10/2024	-0,82%	-0,12	14,58	14,83	14,50	14,83	8M	2.104
17/10/2024	2,37%	0,34	14,70	14,70	14,65	15,04	4M	504
16/10/2024	0,28%	0,04	14,36	14,55	14,22	14,55	4M	243
15/10/2024	-2,25%	-0,33	14,32	14,66	14,02	14,66	4M	379
14/10/2024	-0,34%	-0,05	14,65	14,70	14,36	14,80	2M	1.786
11/10/2024	-1,34%	-0,20	14,70	14,89	14,31	14,89	6M	383
10/10/2024	0,95%	0,14	14,90	14,73	14,58	14,90	4M	454
09/10/2024	3,36%	0,48	14,76	14,36	14,09	14,90	3M	454
08/10/2024	3,18%	0,44	14,28	13,51	13,51	14,33	3M	318
07/10/2024	0,44%	0,06	13,84	13,70	13,56	13,93	1M	195
04/10/2024	2,84%	0,38	13,78	13,76	13,58	13,84	2M	191
03/10/2024	0,83%	0,11	13,40	13,40	13,26	13,71	3M	203
02/10/2024	0,61%	0,08	13,29	13,00	12,99	13,43	2M	140
01/10/2024	-3,86%	-0,53	13,21	13,42	12,96	13,43	6M	2.540
30/09/2024	2,08%	0,28	13,74	13,44	13,24	13,74	2M	1.855
27/09/2024	-2,82%	-0,39	13,46	13,97	13,36	13,97	2M	20.104
26/09/2024	1,17%	0,16	13,85	13,83	13,58	14,00	3M	1.201
25/09/2024	-0,44%	-0,06	13,69	13,72	13,54	13,85	2M	362
24/09/2024	1,18%	0,16	13,75	13,55	13,39	13,75	2M	170
23/09/2024	1,04%	0,14	13,59	13,62	13,05	13,69	884K	205
20/09/2024	2,52%	0,33	13,45	12,95	12,95	13,54	2M	527
19/09/2024	3,39%	0,43	13,12	12,86	12,86	13,19	2M	217
18/09/2024	-0,70%	-0,09	12,69	13,00	12,59	13,16	867K	148
17/09/2024	-0,70%	-0,09	12,78	13,10	12,76	13,44	428K	139
16/09/2024	-3,96%	-0,53	12,87	13,30	12,65	13,30	1M	247
13/09/2024	1,52%	0,20	13,40	13,32	12,92	13,40	5M	208
12/09/2024	3,86%	0,49	13,20	12,77	12,67	13,45	3M	1.180
11/09/2024	5,39%	0,65	12,71	11,94	11,76	12,84	2M	828
10/09/2024	6,82%	0,77	12,06	11,31	11,31	12,11	2M	385
09/09/2024	2,73%	0,30	11,29	11,10	10,79	11,29	1M	980
06/09/2024	-10,21%	-1,25	10,99	11,40	10,91	11,43	5M	916
05/09/2024	-1,05%	-0,13	12,24	12,36	12,02	12,52	967K	232
04/09/2024	-0,08%	-0,01	12,37	12,38	12,02	12,60	780K	241
03/09/2024	-3,58%	-0,46	12,38	12,84	12,19	12,90	3M	638
02/09/2024	-0,39%	-0,05	12,84	12,89	12,80	13,18	265K	1.560
30/08/2024	1,98%	0,25	12,89	12,90	12,75	13,17	2M	416
29/08/2024	0,40%	0,05	12,64	12,53	12,46	13,15	2M	469
28/08/2024	-0,32%	-0,04	12,59	12,82	12,38	12,82	10M	160
27/08/2024	1,53%	0,19	12,63	12,57	12,26	12,74	934K	136
26/08/2024	-4,82%	-0,63	12,44	13,03	12,43	13,05	3M	444
23/08/2024	0,38%	0,05	13,07	13,20	12,85	13,27	721K	203
22/08/2024	0,70%	0,09	13,02	13,36	12,95	13,63	2M	535
21/08/2024	-0,84%	-0,11	12,93	13,12	12,74	13,12	621K	550
20/08/2024	0,69%	0,09	13,04	13,00	12,84	13,12	598K	199
19/08/2024	-0,08%	-0,01	12,95	12,88	12,43	12,96	2M	264
16/08/2024	-0,15%	-0,02	12,96	12,98	12,70	12,98	1M	220
15/08/2024	6,39%	0,78	12,98	12,44	12,44	13,08	13M	503
14/08/2024	0,41%	0,05	12,20	12,28	12,04	12,48	7M	827
13/08/2024	4,47%	0,52	12,15	11,76	11,76	12,19	731K	227
12/08/2024	0,87%	0,10	11,63	11,63	11,49	11,82	521K	557
09/08/2024	-1,37%	-0,16	11,53	11,44	11,35	11,76	2M	431
08/08/2024	8,04%	0,87	11,69	11,05	11,05	11,69	1M	537
07/08/2024	-6,80%	-0,79	10,82	11,84	10,82	11,97	3M	739
06/08/2024	0,35%	0,04	11,61	11,75	11,34	11,99	5M	611
05/08/2024	-0,94%	-0,11	11,57	10,80	10,58	11,87	3M	4.419
02/08/2024	-2,91%	-0,35	11,68	11,89	11,45	11,90	2M	1.538
01/08/2024	-7,96%	-1,04	12,03	13,13	11,98	13,13	4M	1.678
31/07/2024	12,19%	1,42	13,07	12,37	12,16	13,07	3M	1.063
30/07/2024	-3,72%	-0,45	11,65	12,12	11,55	12,29	2M	1.865
29/07/2024	-0,82%	-0,10	12,10	12,39	12,07	12,48	752K	1.620
26/07/2024	0,83%	0,10	12,20	12,16	12,08	12,40	1M	141
25/07/2024	-2,26%	-0,28	12,10	12,27	11,75	12,31	1M	924
24/07/2024	-4,77%	-0,62	12,38	12,75	12,30	12,93	12M	393
23/07/2024	0,08%	0,01	13,00	12,80	12,72	13,22	2M	1.393
22/07/2024	3,26%	0,41	12,99	12,61	12,52	12,99	940K	243
19/07/2024	-2,63%	-0,34	12,58	12,85	12,55	12,93	1M	137
18/07/2024	6,08%	0,74	12,92	12,62	12,16	12,92	4M	1.601
17/07/2024	-6,60%	-0,86	12,18	12,76	12,00	12,87	6M	2.155
16/07/2024	-1,21%	-0,16	13,04	13,28	12,92	13,36	3M	698
15/07/2024	-90,12%	-120,41	13,20	13,35	12,73	13,56	2M	1.109
12/07/2024	-	-	133,61	132,50	132,50	134,01	778K	118

Date,Open,High,Low,Close,Volume
23-Jan-25,20.36,20.36,19.92,20.10,2519964
22-Jan-25,21.10,21.18,20.45,20.45,3104982
21-Jan-25,20.88,21.00,20.50,20.99,1427276
20-Jan-25,21.00,21.00,20.75,20.88,960113
17-Jan-25,20.21,20.62,20.10,20.45,2867907
16-Jan-25,19.83,20.58,19.81,19.81,2882297
15-Jan-25,19.38,19.85,19.38,19.44,1211475
14-Jan-25,19.44,19.85,19.28,19.38,1941358
13-Jan-25,19.21,19.96,18.88,19.73,7704385
10-Jan-25,19.80,19.83,19.30,19.70,1909315
09-Jan-25,20.00,20.33,19.89,19.94,664142
08-Jan-25,20.00,20.33,19.77,19.80,1818389
07-Jan-25,20.50,20.72,19.64,20.12,4288755
06-Jan-25,20.81,21.16,20.35,20.47,4594514
03-Jan-25,20.71,20.81,20.19,20.64,9300664
02-Jan-25,21.16,21.24,20.21,20.50,6519429
30-Dec-24,21.03,21.24,20.46,20.93,12772137
27-Dec-24,21.85,21.96,20.95,21.90,11587975
26-Dec-24,21.01,21.81,20.95,21.79,8715834
23-Dec-24,19.91,20.66,19.69,20.49,10888313
20-Dec-24,18.63,20.20,18.32,20.20,7005746
19-Dec-24,20.11,20.39,18.91,19.14,4622059
18-Dec-24,20.95,21.14,19.72,19.82,14817836
17-Dec-24,22.09,22.16,20.32,20.97,10305059
16-Dec-24,20.00,21.90,19.89,21.80,31795268
13-Dec-24,18.00,19.72,17.21,19.43,27771221
12-Dec-24,15.62,15.62,15.18,15.46,38095960
11-Dec-24,14.86,15.77,14.81,15.72,19925422
10-Dec-24,15.37,15.47,14.69,14.76,15740669
09-Dec-24,15.52,15.61,15.26,15.46,2516001
06-Dec-24,14.63,15.69,14.55,15.52,8154658
05-Dec-24,14.68,14.73,14.46,14.56,3045155
04-Dec-24,14.90,15.16,14.55,14.68,6541724
03-Dec-24,14.52,14.65,14.26,14.51,11131674
02-Dec-24,14.06,14.59,13.95,14.55,6495683
29-Nov-24,13.82,13.97,13.75,13.93,4200975
28-Nov-24,13.51,13.67,13.51,13.60,316990
27-Nov-24,13.59,13.61,13.17,13.50,5458644
26-Nov-24,13.75,13.82,13.50,13.63,3005925
25-Nov-24,13.66,13.80,13.50,13.61,2136948
22-Nov-24,13.50,13.70,13.47,13.56,1146315
21-Nov-24,13.67,13.88,13.33,13.67,4468496
19-Nov-24,13.67,13.74,13.45,13.74,999191
18-Nov-24,13.70,13.70,13.27,13.66,4793353
14-Nov-24,14.60,14.60,14.07,14.11,2376518
13-Nov-24,14.45,14.60,14.32,14.60,2240774
12-Nov-24,14.75,14.81,14.31,14.48,2814087
11-Nov-24,15.29,15.29,14.59,14.81,3049176
08-Nov-24,15.00,15.22,14.90,14.95,2272370
07-Nov-24,14.75,15.04,14.65,14.85,2825430
06-Nov-24,14.48,14.88,14.36,14.75,5929049
05-Nov-24,14.05,14.41,14.00,14.29,2847201
04-Nov-24,14.25,14.25,13.84,13.92,2192358
01-Nov-24,14.15,14.24,13.91,14.14,7761944
31-Oct-24,14.39,14.42,13.82,14.03,3034455
30-Oct-24,14.81,14.81,14.48,14.69,2771023
29-Oct-24,14.20,14.83,13.99,14.83,3013178
28-Oct-24,14.17,14.17,13.95,14.11,1837684
25-Oct-24,14.05,14.38,14.05,14.21,7098954
24-Oct-24,14.23,14.31,13.85,13.87,4981406
23-Oct-24,14.63,14.63,14.06,14.31,3495343
22-Oct-24,14.59,14.72,14.43,14.52,1412530
21-Oct-24,14.72,14.81,14.53,14.60,7209778
18-Oct-24,14.83,14.83,14.50,14.58,8232611
17-Oct-24,14.70,15.04,14.65,14.70,4412428
16-Oct-24,14.55,14.55,14.22,14.36,3642210
15-Oct-24,14.66,14.66,14.02,14.32,3832983
14-Oct-24,14.70,14.80,14.36,14.65,2013563
11-Oct-24,14.89,14.89,14.31,14.70,5847435
10-Oct-24,14.73,14.90,14.58,14.90,3732630
09-Oct-24,14.36,14.90,14.09,14.76,2827738
08-Oct-24,13.51,14.33,13.51,14.28,3438797
07-Oct-24,13.70,13.93,13.56,13.84,1094019
04-Oct-24,13.76,13.84,13.58,13.78,2367250
03-Oct-24,13.40,13.71,13.26,13.40,3008801
02-Oct-24,13.00,13.43,12.99,13.29,2497090
01-Oct-24,13.42,13.43,12.96,13.21,5558892
30-Sep-24,13.44,13.74,13.24,13.74,2210897
27-Sep-24,13.97,13.97,13.36,13.46,2075770
26-Sep-24,13.83,14.00,13.58,13.85,2550444
25-Sep-24,13.72,13.85,13.54,13.69,1974429
24-Sep-24,13.55,13.75,13.39,13.75,2070294
23-Sep-24,13.62,13.69,13.05,13.59,884497
20-Sep-24,12.95,13.54,12.95,13.45,1940826
19-Sep-24,12.86,13.19,12.86,13.12,1966087
18-Sep-24,13.00,13.16,12.59,12.69,867037
17-Sep-24,13.10,13.44,12.76,12.78,427806
16-Sep-24,13.30,13.30,12.65,12.87,1313285
13-Sep-24,13.32,13.40,12.92,13.40,4756997
12-Sep-24,12.77,13.45,12.67,13.20,2929622
11-Sep-24,11.94,12.84,11.76,12.71,1801224
10-Sep-24,11.31,12.11,11.31,12.06,1744040
09-Sep-24,11.10,11.29,10.79,11.29,1487022
06-Sep-24,11.40,11.43,10.91,10.99,4788056
05-Sep-24,12.36,12.52,12.02,12.24,966988
04-Sep-24,12.38,12.60,12.02,12.37,779701
03-Sep-24,12.84,12.90,12.19,12.38,2517097
02-Sep-24,12.89,13.18,12.80,12.84,265361
30-Aug-24,12.90,13.17,12.75,12.89,1745444
29-Aug-24,12.53,13.15,12.46,12.64,1693053
28-Aug-24,12.82,12.82,12.38,12.59,9559753
27-Aug-24,12.57,12.74,12.26,12.63,934266
26-Aug-24,13.03,13.05,12.43,12.44,3002372
23-Aug-24,13.20,13.27,12.85,13.07,720729
22-Aug-24,13.36,13.63,12.95,13.02,1976633
21-Aug-24,13.12,13.12,12.74,12.93,621444
20-Aug-24,13.00,13.12,12.84,13.04,598175
19-Aug-24,12.88,12.96,12.43,12.95,2290510
16-Aug-24,12.98,12.98,12.70,12.96,1172406
15-Aug-24,12.44,13.08,12.44,12.98,12694694
14-Aug-24,12.28,12.48,12.04,12.20,7465143
13-Aug-24,11.76,12.19,11.76,12.15,730550
12-Aug-24,11.63,11.82,11.49,11.63,520555
09-Aug-24,11.44,11.76,11.35,11.53,1684857
08-Aug-24,11.05,11.69,11.05,11.69,1095669
07-Aug-24,11.84,11.97,10.82,10.82,3090006
06-Aug-24,11.75,11.99,11.34,11.61,4605062
05-Aug-24,10.80,11.87,10.58,11.57,3134921
02-Aug-24,11.89,11.90,11.45,11.68,1775498
01-Aug-24,13.13,13.13,11.98,12.03,4130861
31-Jul-24,12.37,13.07,12.16,13.07,2700238
30-Jul-24,12.12,12.29,11.55,11.65,2484461
29-Jul-24,12.39,12.48,12.07,12.10,751785
26-Jul-24,12.16,12.40,12.08,12.20,1201502
25-Jul-24,12.27,12.31,11.75,12.10,1474372
24-Jul-24,12.75,12.93,12.30,12.38,12005975
23-Jul-24,12.80,13.22,12.72,13.00,2034237
22-Jul-24,12.61,12.99,12.52,12.99,939939
19-Jul-24,12.85,12.93,12.55,12.58,1470079
18-Jul-24,12.62,12.92,12.16,12.92,4086303
17-Jul-24,12.76,12.87,12.00,12.18,5988829
16-Jul-24,13.28,13.36,12.92,13.04,2721484
15-Jul-24,13.35,13.56,12.73,13.20,1509134
12-Jul-24,132.50,134.01,132.50,133.61,777523

*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