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
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	0,66%	0,87	133,61	132,50	132,50	134,01	778K	118
11/07/2024	-2,25%	-3,06	132,74	136,08	129,74	136,37	12M	219
10/07/2024	1,34%	1,80	135,80	134,20	133,43	136,55	5M	137
09/07/2024	-2,02%	-2,76	134,00	136,78	132,02	137,52	2M	328
08/07/2024	2,72%	3,62	136,76	133,17	133,17	137,05	8M	182
05/07/2024	-2,57%	-3,51	133,14	136,66	132,72	137,90	3M	177
04/07/2024	-1,21%	-1,67	136,65	138,60	134,00	139,40	538K	1.432
03/07/2024	3,22%	4,32	138,32	134,00	133,20	138,32	3M	1.741
02/07/2024	1,28%	1,70	134,00	132,30	129,43	135,12	2M	893
01/07/2024	1,77%	2,30	132,30	129,00	127,00	132,43	2M	357
28/06/2024	4,57%	5,68	130,00	126,30	126,10	130,40	1M	417
27/06/2024	-0,86%	-1,08	124,32	128,27	124,00	128,27	5M	121
26/06/2024	0,63%	0,78	125,40	124,50	124,20	127,68	3M	2.941
25/06/2024	-0,30%	-0,38	124,62	122,98	122,10	124,88	2M	1.314
24/06/2024	-4,86%	-6,38	125,00	128,44	123,20	128,44	3M	257
21/06/2024	-3,40%	-4,62	131,38	135,75	130,87	139,19	5M	247
20/06/2024	-5,56%	-8,00	136,00	142,27	134,00	142,80	6M	983
19/06/2024	3,37%	4,70	144,00	141,00	141,00	144,50	808K	250
18/06/2024	-1,91%	-2,71	139,30	145,79	138,35	145,79	6M	391
17/06/2024	5,73%	7,69	142,01	138,84	137,60	143,00	8M	493
14/06/2024	4,09%	5,28	134,32	129,50	129,04	134,32	11M	545
13/06/2024	11,30%	13,10	129,04	131,07	127,61	133,50	8M	2.112
12/06/2024	4,08%	4,54	115,94	113,01	113,01	115,94	4M	180
11/06/2024	0,37%	0,41	111,40	110,00	108,58	112,42	7M	269
10/06/2024	3,00%	3,23	110,99	108,04	108,04	111,11	1M	233
07/06/2024	2,23%	2,35	107,76	105,77	105,77	107,76	500K	114
06/06/2024	-1,53%	-1,64	105,41	105,17	104,72	107,69	1M	148
05/06/2024	6,53%	6,56	107,05	101,00	101,00	107,05	1M	218
04/06/2024	1,40%	1,39	100,49	99,44	98,32	100,53	2M	208
03/06/2024	0,00%	0,00	99,10	100,67	97,58	101,50	1M	788
31/05/2024	-4,07%	-4,20	99,10	103,51	98,02	103,51	7M	168
29/05/2024	-0,15%	-0,16	103,30	104,21	103,00	104,21	356K	30
28/05/2024	-0,49%	-0,51	103,46	104,20	102,55	104,20	6M	119
27/05/2024	0,16%	0,17	103,97	103,81	101,20	105,22	159K	77
24/05/2024	1,75%	1,79	103,80	102,84	102,32	104,04	563K	837
23/05/2024	-0,19%	-0,19	102,01	104,14	101,64	105,00	552K	101
22/05/2024	-1,24%	-1,28	102,20	102,60	102,04	103,16	700K	60
21/05/2024	1,14%	1,17	103,48	103,50	101,77	103,50	7M	35
20/05/2024	0,70%	0,71	102,31	101,60	101,60	103,44	4M	67
17/05/2024	-2,05%	-2,13	101,60	103,73	100,88	103,73	571K	54
16/05/2024	-1,32%	-1,39	103,73	104,61	103,28	105,69	876K	68
15/05/2024	4,76%	4,78	105,12	101,67	100,81	105,28	1M	152
14/05/2024	1,98%	1,95	100,34	98,38	97,48	101,00	677K	58
13/05/2024	0,44%	0,43	98,39	98,16	98,00	99,36	480K	45
10/05/2024	1,83%	1,76	97,96	96,24	96,24	98,43	459K	46
09/05/2024	0,19%	0,18	96,20	96,02	95,88	97,79	820K	40
08/05/2024	1,72%	1,62	96,02	94,44	94,08	97,00	581K	65
07/05/2024	-0,30%	-0,28	94,40	94,84	94,11	95,15	260K	45
06/05/2024	1,16%	1,09	94,68	93,60	92,68	94,79	1M	251
03/05/2024	3,27%	2,96	93,59	91,09	90,55	93,59	3M	61
02/05/2024	-6,56%	-6,36	90,63	92,99	89,28	93,00	5M	1.230
30/04/2024	-0,44%	-0,43	96,99	96,10	96,10	99,56	462K	494
29/04/2024	-0,95%	-0,93	97,42	98,04	96,93	98,35	744K	388
26/04/2024	3,15%	3,00	98,35	95,88	95,88	98,74	829K	168
25/04/2024	3,19%	2,95	95,35	92,34	92,34	96,21	878K	42
24/04/2024	0,57%	0,52	92,40	92,08	91,88	94,35	340K	63
23/04/2024	2,09%	1,88	91,88	91,44	91,00	92,07	269K	28
22/04/2024	0,70%	0,63	90,00	90,21	89,24	91,00	6M	167
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	-	-	93,60	95,84	92,60	96,06	10M	92

Date,Open,High,Low,Close,Volume
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
11-Jul-24,136.08,136.37,129.74,132.74,12485194
10-Jul-24,134.20,136.55,133.43,135.80,4547769
09-Jul-24,136.78,137.52,132.02,134.00,1526443
08-Jul-24,133.17,137.05,133.17,136.76,8384971
05-Jul-24,136.66,137.90,132.72,133.14,2738226
04-Jul-24,138.60,139.40,134.00,136.65,537665
03-Jul-24,134.00,138.32,133.20,138.32,2910984
02-Jul-24,132.30,135.12,129.43,134.00,2457458
01-Jul-24,129.00,132.43,127.00,132.30,2421764
28-Jun-24,126.30,130.40,126.10,130.00,1217767
27-Jun-24,128.27,128.27,124.00,124.32,4526292
26-Jun-24,124.50,127.68,124.20,125.40,3067895
25-Jun-24,122.98,124.88,122.10,124.62,2358451
24-Jun-24,128.44,128.44,123.20,125.00,3371687
21-Jun-24,135.75,139.19,130.87,131.38,5059114
20-Jun-24,142.27,142.80,134.00,136.00,6418662
19-Jun-24,141.00,144.50,141.00,144.00,807754
18-Jun-24,145.79,145.79,138.35,139.30,6109750
17-Jun-24,138.84,143.00,137.60,142.01,7586320
14-Jun-24,129.50,134.32,129.04,134.32,10968758
13-Jun-24,131.07,133.50,127.61,129.04,7529386
12-Jun-24,113.01,115.94,113.01,115.94,3604440
11-Jun-24,110.00,112.42,108.58,111.40,7031354
10-Jun-24,108.04,111.11,108.04,110.99,1465598
07-Jun-24,105.77,107.76,105.77,107.76,499907
06-Jun-24,105.17,107.69,104.72,105.41,1365676
05-Jun-24,101.00,107.05,101.00,107.05,1405212
04-Jun-24,99.44,100.53,98.32,100.49,2396922
03-Jun-24,100.67,101.50,97.58,99.10,1085224
31-May-24,103.51,103.51,98.02,99.10,6858639
29-May-24,104.21,104.21,103.00,103.30,356034
28-May-24,104.20,104.20,102.55,103.46,6035608
27-May-24,103.81,105.22,101.20,103.97,158675
24-May-24,102.84,104.04,102.32,103.80,562902
23-May-24,104.14,105.00,101.64,102.01,552368
22-May-24,102.60,103.16,102.04,102.20,699960
21-May-24,103.50,103.50,101.77,103.48,6690816
20-May-24,101.60,103.44,101.60,102.31,3759082
17-May-24,103.73,103.73,100.88,101.60,570950
16-May-24,104.61,105.69,103.28,103.73,875905
15-May-24,101.67,105.28,100.81,105.12,1159709
14-May-24,98.38,101.00,97.48,100.34,677231
13-May-24,98.16,99.36,98.00,98.39,479578
10-May-24,96.24,98.43,96.24,97.96,458741
09-May-24,96.02,97.79,95.88,96.20,819604
08-May-24,94.44,97.00,94.08,96.02,581013
07-May-24,94.84,95.15,94.11,94.40,259711
06-May-24,93.60,94.79,92.68,94.68,1132434
03-May-24,91.09,93.59,90.55,93.59,3373292
02-May-24,92.99,93.00,89.28,90.63,5189928
30-Apr-24,96.10,99.56,96.10,96.99,461545
29-Apr-24,98.04,98.35,96.93,97.42,744105
26-Apr-24,95.88,98.74,95.88,98.35,829290
25-Apr-24,92.34,96.21,92.34,95.35,878049
24-Apr-24,92.08,94.35,91.88,92.40,339922
23-Apr-24,91.44,92.07,91.00,91.88,269179
22-Apr-24,90.21,91.00,89.24,90.00,6115957
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

*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