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
05/11/2025	1,25%	0,34	27,52	27,01	26,91	27,95	9M	740
04/11/2025	-2,23%	-0,62	27,18	27,45	27,18	28,35	17M	1.127
03/11/2025	-3,61%	-1,04	27,80	28,84	27,77	28,87	7M	1.369
31/10/2025	-0,55%	-0,16	28,84	29,31	28,09	29,50	4M	318
30/10/2025	-3,11%	-0,93	29,00	29,82	28,49	29,82	7M	817
29/10/2025	4,54%	1,30	29,93	28,60	28,38	29,93	7M	1.655
28/10/2025	3,13%	0,87	28,63	27,97	27,66	28,66	12M	493

27/10/2025	2,21%	0,60	27,76	27,57	27,35	27,85	8M	569
24/10/2025	2,26%	0,60	27,16	26,97	26,97	27,63	10M	467
23/10/2025	0,08%	0,02	26,56	26,17	26,00	26,67	4M	286
22/10/2025	1,07%	0,28	26,54	26,64	25,98	26,82	8M	242
21/10/2025	-2,92%	-0,79	26,26	27,00	26,26	27,09	8M	264
20/10/2025	0,56%	0,15	27,05	27,17	26,73	27,34	11M	486
17/10/2025	-1,65%	-0,45	26,90	27,35	26,50	27,44	12M	475
16/10/2025	-0,04%	-0,01	27,35	27,83	27,28	28,20	7M	384
15/10/2025	2,09%	0,56	27,36	27,63	27,19	27,99	5M	355
14/10/2025	-4,11%	-1,15	26,80	27,50	26,76	27,56	8M	592
13/10/2025	9,61%	2,45	27,95	28,00	26,90	28,45	14M	1.086
10/10/2025	-3,88%	-1,03	25,50	26,63	25,50	27,41	21M	1.329
09/10/2025	1,11%	0,29	26,53	26,32	26,05	26,60	6M	317
08/10/2025	2,06%	0,53	26,24	25,94	25,38	26,31	8M	370
07/10/2025	1,06%	0,27	25,71	25,71	24,94	25,86	6M	301
06/10/2025	-1,47%	-0,38	25,44	25,70	25,29	26,15	8M	2.550
03/10/2025	-0,50%	-0,13	25,82	26,00	25,63	26,29	5M	353
02/10/2025	2,45%	0,62	25,95	26,17	25,60	26,48	10M	1.852
01/10/2025	1,20%	0,30	25,33	24,90	24,70	25,72	7M	1.727
30/09/2025	0,12%	0,03	25,03	24,98	24,68	25,22	9M	519
29/09/2025	-1,57%	-0,40	25,00	25,60	24,92	25,84	13M	319
26/09/2025	-0,47%	-0,12	25,40	26,10	25,24	26,10	12M	351
25/09/2025	-0,58%	-0,15	25,52	25,67	24,97	25,78	5M	359
24/09/2025	-1,35%	-0,35	25,67	26,05	25,40	26,05	7M	406
23/09/2025	1,09%	0,28	26,02	26,13	25,46	26,13	13M	457
22/09/2025	-3,23%	-0,86	25,74	26,22	25,74	26,48	10M	1.915
19/09/2025	0,57%	0,15	26,60	26,40	25,04	26,63	2M	387
18/09/2025	1,46%	0,38	26,45	26,10	26,09	26,55	2M	197
17/09/2025	-3,94%	-1,07	26,07	27,20	25,88	27,25	4M	461
16/09/2025	-2,55%	-0,71	27,14	27,99	27,05	27,99	2M	265
15/09/2025	0,14%	0,04	27,85	27,32	27,14	27,85	3M	2.416
12/09/2025	0,00%	0,00	27,81	27,81	27,40	27,92	2M	223
11/09/2025	-2,18%	-0,62	27,81	28,43	27,60	28,82	2M	291
10/09/2025	8,35%	2,19	28,43	27,02	26,86	28,75	6M	491
09/09/2025	-2,24%	-0,60	26,24	26,95	26,07	27,17	3M	300
08/09/2025	3,63%	0,94	26,84	26,30	26,26	27,46	4M	462
05/09/2025	8,01%	1,92	25,90	27,01	25,58	27,45	13M	2.508
04/09/2025	1,78%	0,42	23,98	23,79	23,60	24,00	7M	333
03/09/2025	1,73%	0,40	23,56	23,78	23,14	23,78	5M	1.480
02/09/2025	-0,98%	-0,23	23,16	23,00	22,36	23,32	2M	239
01/09/2025	2,54%	0,58	23,39	23,38	23,00	23,39	304K	349
29/08/2025	-4,64%	-1,11	22,81	24,00	22,76	24,00	5M	1.183
28/08/2025	2,93%	0,68	23,92	23,48	23,33	23,97	775K	2.261
27/08/2025	0,87%	0,20	23,24	23,12	22,96	23,26	973K	78
26/08/2025	1,72%	0,39	23,04	22,81	22,70	23,23	854K	114
25/08/2025	-2,24%	-0,52	22,65	22,70	22,63	23,01	1M	196
22/08/2025	2,70%	0,61	23,17	22,79	22,65	23,21	2M	202
21/08/2025	-0,40%	-0,09	22,56	22,52	22,40	22,88	580K	121
20/08/2025	-1,52%	-0,35	22,65	23,23	21,90	23,23	17M	608
19/08/2025	-3,16%	-0,75	23,00	23,53	22,98	23,81	714K	181
18/08/2025	1,37%	0,32	23,75	23,65	23,20	23,75	7M	255
15/08/2025	-3,10%	-0,75	23,43	24,18	23,17	24,18	2M	409
14/08/2025	1,47%	0,35	24,18	23,64	23,61	24,28	475K	113
13/08/2025	-1,08%	-0,26	23,83	24,10	23,55	24,51	2M	377
12/08/2025	1,86%	0,44	24,09	23,86	23,59	24,12	3M	198
11/08/2025	-0,30%	-0,07	23,65	23,80	23,52	24,03	674K	151
08/08/2025	1,37%	0,32	23,72	23,52	23,48	24,04	3M	187
07/08/2025	-0,85%	-0,20	23,40	23,75	23,40	24,26	1M	219
06/08/2025	1,99%	0,46	23,60	23,04	22,86	23,65	3M	157
05/08/2025	-2,03%	-0,48	23,14	23,80	22,98	23,80	2M	188
04/08/2025	3,14%	0,72	23,62	23,25	22,98	23,62	2M	216
01/08/2025	-1,93%	-0,45	22,90	22,90	22,38	23,18	3M	464
31/07/2025	-2,63%	-0,63	23,35	24,44	23,34	24,68	2M	353
30/07/2025	0,76%	0,18	23,98	24,00	23,77	24,29	1M	205
29/07/2025	1,06%	0,25	23,80	23,56	23,56	24,17	8M	340
28/07/2025	1,38%	0,32	23,55	23,30	23,25	23,64	1M	954
25/07/2025	2,02%	0,46	23,23	22,77	22,76	23,26	2M	2.291
24/07/2025	-0,78%	-0,18	22,77	23,00	22,45	23,00	9M	404
23/07/2025	3,66%	0,81	22,95	21,95	21,54	22,95	7M	275
22/07/2025	-2,47%	-0,56	22,14	23,17	22,08	23,17	2M	273
21/07/2025	1,20%	0,27	22,70	22,66	22,43	23,10	1M	195
18/07/2025	-0,62%	-0,14	22,43	22,70	22,30	22,82	1M	199
17/07/2025	0,98%	0,22	22,57	22,50	22,40	22,93	3M	276
16/07/2025	-0,22%	-0,05	22,35	22,53	21,95	22,53	1M	224
15/07/2025	2,00%	0,44	22,40	22,10	22,10	22,51	9M	345
14/07/2025	1,29%	0,28	21,96	21,68	21,40	22,10	11M	851
11/07/2025	-0,50%	-0,11	21,68	21,94	21,68	22,00	5M	169
10/07/2025	-0,55%	-0,12	21,79	22,00	21,62	22,34	7M	213
09/07/2025	4,04%	0,85	21,91	21,02	21,02	21,91	1M	219
08/07/2025	-2,14%	-0,46	21,06	21,69	21,06	21,69	3M	271
07/07/2025	3,11%	0,65	21,52	21,16	21,16	21,64	2M	240
04/07/2025	-3,69%	-0,80	20,87	21,67	20,87	21,67	2M	228
03/07/2025	3,19%	0,67	21,67	21,17	20,96	22,00	1M	159
02/07/2025	0,48%	0,10	21,00	20,70	20,53	21,07	3M	1.130
01/07/2025	-1,42%	-0,30	20,90	21,44	20,53	21,44	7M	895
27/06/2025	-0,14%	-0,03	21,20	21,15	20,92	21,30	2M	147
26/06/2025	1,87%	0,39	21,23	21,01	20,84	21,31	2M	173
25/06/2025	-0,10%	-0,02	20,84	20,93	20,84	21,35	1M	195
24/06/2025	5,51%	1,09	20,86	20,13	20,13	20,86	6M	330
23/06/2025	0,41%	0,08	19,77	19,95	19,46	20,00	2M	144
20/06/2025	-1,10%	-0,22	19,69	19,63	19,21	19,93	10M	347
18/06/2025	-0,70%	-0,14	19,91	19,62	19,50	19,95	692K	190
17/06/2025	2,04%	0,40	20,05	19,65	19,45	20,24	896K	460
16/06/2025	0,00%	0,00	19,65	19,69	19,63	20,12	13M	2.419
13/06/2025	-2,87%	-0,58	19,65	20,00	19,65	20,20	3M	315
12/06/2025	1,45%	0,29	20,23	19,90	19,79	20,38	3M	286
11/06/2025	2,26%	0,44	19,94	19,50	19,45	20,14	4M	300
10/06/2025	1,04%	0,20	19,50	19,34	19,18	19,57	5M	306
09/06/2025	-2,13%	-0,42	19,30	19,80	19,30	19,84	8M	386
06/06/2025	-6,50%	-1,37	19,72	20,33	19,58	20,38	13M	3.570
05/06/2025	-0,28%	-0,06	21,09	21,00	20,72	21,23	7M	471
04/06/2025	3,22%	0,66	21,15	20,72	20,66	21,31	8M	676
03/06/2025	1,94%	0,39	20,49	20,25	20,22	20,78	8M	325
02/06/2025	2,34%	0,46	20,10	19,58	19,56	20,32	4M	2.220
30/05/2025	0,20%	0,04	19,64	19,41	19,18	19,85	2M	1.755
29/05/2025	1,29%	0,25	19,60	19,73	19,20	19,94	4M	418
28/05/2025	1,57%	0,30	19,35	19,14	19,06	19,55	1M	265
27/05/2025	1,33%	0,25	19,05	18,80	18,70	19,07	2M	480
26/05/2025	0,53%	0,10	18,80	18,50	18,49	18,80	77K	86
23/05/2025	0,97%	0,18	18,70	18,43	18,22	18,72	3M	126
22/05/2025	0,87%	0,16	18,52	18,56	18,34	18,75	2M	868
21/05/2025	-2,08%	-0,39	18,36	18,72	18,36	19,08	3M	766
20/05/2025	2,18%	0,40	18,75	18,51	18,26	18,75	3M	470
19/05/2025	-0,60%	-0,11	18,35	17,90	17,80	18,58	8M	1.115
16/05/2025	-2,89%	-0,55	18,46	18,81	18,45	19,00	2M	234
15/05/2025	1,33%	0,25	19,01	18,50	18,30	19,02	1M	272
14/05/2025	0,43%	0,08	18,76	18,85	18,26	18,85	3M	286
13/05/2025	3,38%	0,61	18,68	17,99	17,89	18,83	12M	355
12/05/2025	6,36%	1,08	18,07	17,80	17,55	18,07	5M	449
09/05/2025	1,98%	0,33	16,99	17,02	16,65	17,04	339K	696
08/05/2025	-0,24%	-0,04	16,66	17,07	16,55	17,13	1M	287
07/05/2025	1,46%	0,24	16,70	16,63	16,27	16,92	2M	39.559
06/05/2025	0,24%	0,04	16,46	16,25	16,00	16,50	670K	184
05/05/2025	0,61%	0,10	16,42	16,22	16,12	16,53	2M	1.147
02/05/2025	2,71%	0,43	16,32	16,40	16,22	16,58	3M	266
30/04/2025	2,91%	0,45	15,89	15,18	14,88	15,89	1M	263
29/04/2025	-	-	15,44	15,59	15,32	15,59	889K	162

Date,Open,High,Low,Close,Volume
05-Nov-25,27.01,27.95,26.91,27.52,8596304
04-Nov-25,27.45,28.35,27.18,27.18,17370466
03-Nov-25,28.84,28.87,27.77,27.80,6718698
31-Oct-25,29.31,29.50,28.09,28.84,4050011
30-Oct-25,29.82,29.82,28.49,29.00,6857553
29-Oct-25,28.60,29.93,28.38,29.93,7356874
28-Oct-25,27.97,28.66,27.66,28.63,12181535
27-Oct-25,27.57,27.85,27.35,27.76,7597307
24-Oct-25,26.97,27.63,26.97,27.16,10114763
23-Oct-25,26.17,26.67,26.00,26.56,4354867
22-Oct-25,26.64,26.82,25.98,26.54,8487945
21-Oct-25,27.00,27.09,26.26,26.26,8165243
20-Oct-25,27.17,27.34,26.73,27.05,11341975
17-Oct-25,27.35,27.44,26.50,26.90,11743305
16-Oct-25,27.83,28.20,27.28,27.35,7432897
15-Oct-25,27.63,27.99,27.19,27.36,5036546
14-Oct-25,27.50,27.56,26.76,26.80,7905052
13-Oct-25,28.00,28.45,26.90,27.95,13829350
10-Oct-25,26.63,27.41,25.50,25.50,20925740
09-Oct-25,26.32,26.60,26.05,26.53,5915740
08-Oct-25,25.94,26.31,25.38,26.24,8064113
07-Oct-25,25.71,25.86,24.94,25.71,5626399
06-Oct-25,25.70,26.15,25.29,25.44,8497419
03-Oct-25,26.00,26.29,25.63,25.82,5353396
02-Oct-25,26.17,26.48,25.60,25.95,10038174
01-Oct-25,24.90,25.72,24.70,25.33,7068022
30-Sep-25,24.98,25.22,24.68,25.03,9285979
29-Sep-25,25.60,25.84,24.92,25.00,13245939
26-Sep-25,26.10,26.10,25.24,25.40,11715520
25-Sep-25,25.67,25.78,24.97,25.52,5177762
24-Sep-25,26.05,26.05,25.40,25.67,6905859
23-Sep-25,26.13,26.13,25.46,26.02,13219117
22-Sep-25,26.22,26.48,25.74,25.74,9885723
19-Sep-25,26.40,26.63,25.04,26.60,1852332
18-Sep-25,26.10,26.55,26.09,26.45,1505024
17-Sep-25,27.20,27.25,25.88,26.07,4068927
16-Sep-25,27.99,27.99,27.05,27.14,2072357
15-Sep-25,27.32,27.85,27.14,27.85,3009153
12-Sep-25,27.81,27.92,27.40,27.81,1912928
11-Sep-25,28.43,28.82,27.60,27.81,1612092
10-Sep-25,27.02,28.75,26.86,28.43,6251011
09-Sep-25,26.95,27.17,26.07,26.24,2748160
08-Sep-25,26.30,27.46,26.26,26.84,3549810
05-Sep-25,27.01,27.45,25.58,25.90,12742701
04-Sep-25,23.79,24.00,23.60,23.98,6984105
03-Sep-25,23.78,23.78,23.14,23.56,4692747
02-Sep-25,23.00,23.32,22.36,23.16,2301346
01-Sep-25,23.38,23.39,23.00,23.39,303904
29-Aug-25,24.00,24.00,22.76,22.81,4564895
28-Aug-25,23.48,23.97,23.33,23.92,775311
27-Aug-25,23.12,23.26,22.96,23.24,973293
26-Aug-25,22.81,23.23,22.70,23.04,854280
25-Aug-25,22.70,23.01,22.63,22.65,1135976
22-Aug-25,22.79,23.21,22.65,23.17,1579754
21-Aug-25,22.52,22.88,22.40,22.56,580359
20-Aug-25,23.23,23.23,21.90,22.65,17296867
19-Aug-25,23.53,23.81,22.98,23.00,714384
18-Aug-25,23.65,23.75,23.20,23.75,7461065
15-Aug-25,24.18,24.18,23.17,23.43,1978577
14-Aug-25,23.64,24.28,23.61,24.18,474586
13-Aug-25,24.10,24.51,23.55,23.83,1701421
12-Aug-25,23.86,24.12,23.59,24.09,3236813
11-Aug-25,23.80,24.03,23.52,23.65,674139
08-Aug-25,23.52,24.04,23.48,23.72,2666466
07-Aug-25,23.75,24.26,23.40,23.40,1243873
06-Aug-25,23.04,23.65,22.86,23.60,2649440
05-Aug-25,23.80,23.80,22.98,23.14,2332147
04-Aug-25,23.25,23.62,22.98,23.62,1668814
01-Aug-25,22.90,23.18,22.38,22.90,2989522
31-Jul-25,24.44,24.68,23.34,23.35,1821287
30-Jul-25,24.00,24.29,23.77,23.98,1119509
29-Jul-25,23.56,24.17,23.56,23.80,7843017
28-Jul-25,23.30,23.64,23.25,23.55,1064680
25-Jul-25,22.77,23.26,22.76,23.23,2303099
24-Jul-25,23.00,23.00,22.45,22.77,8788835
23-Jul-25,21.95,22.95,21.54,22.95,7097678
22-Jul-25,23.17,23.17,22.08,22.14,2153015
21-Jul-25,22.66,23.10,22.43,22.70,1381824
18-Jul-25,22.70,22.82,22.30,22.43,1316351
17-Jul-25,22.50,22.93,22.40,22.57,3285830
16-Jul-25,22.53,22.53,21.95,22.35,1192858
15-Jul-25,22.10,22.51,22.10,22.40,8574214
14-Jul-25,21.68,22.10,21.40,21.96,10642443
11-Jul-25,21.94,22.00,21.68,21.68,5473558
10-Jul-25,22.00,22.34,21.62,21.79,6863050
09-Jul-25,21.02,21.91,21.02,21.91,1366391
08-Jul-25,21.69,21.69,21.06,21.06,2504701
07-Jul-25,21.16,21.64,21.16,21.52,2330539
04-Jul-25,21.67,21.67,20.87,20.87,1706250
03-Jul-25,21.17,22.00,20.96,21.67,1029714
02-Jul-25,20.70,21.07,20.53,21.00,3073924
01-Jul-25,21.44,21.44,20.53,20.90,6630302
27-Jun-25,21.15,21.30,20.92,21.20,1639309
26-Jun-25,21.01,21.31,20.84,21.23,1680334
25-Jun-25,20.93,21.35,20.84,20.84,1160721
24-Jun-25,20.13,20.86,20.13,20.86,6178116
23-Jun-25,19.95,20.00,19.46,19.77,2491378
20-Jun-25,19.63,19.93,19.21,19.69,9994559
18-Jun-25,19.62,19.95,19.50,19.91,692375
17-Jun-25,19.65,20.24,19.45,20.05,895526
16-Jun-25,19.69,20.12,19.63,19.65,13336588
13-Jun-25,20.00,20.20,19.65,19.65,3000978
12-Jun-25,19.90,20.38,19.79,20.23,3435370
11-Jun-25,19.50,20.14,19.45,19.94,4163318
10-Jun-25,19.34,19.57,19.18,19.50,4858488
09-Jun-25,19.80,19.84,19.30,19.30,7634088
06-Jun-25,20.33,20.38,19.58,19.72,12786989
05-Jun-25,21.00,21.23,20.72,21.09,6886757
04-Jun-25,20.72,21.31,20.66,21.15,7607137
03-Jun-25,20.25,20.78,20.22,20.49,7593077
02-Jun-25,19.58,20.32,19.56,20.10,3668254
30-May-25,19.41,19.85,19.18,19.64,2148089
29-May-25,19.73,19.94,19.20,19.60,3657228
28-May-25,19.14,19.55,19.06,19.35,1257042
27-May-25,18.80,19.07,18.70,19.05,1886760
26-May-25,18.50,18.80,18.49,18.80,77188
23-May-25,18.43,18.72,18.22,18.70,2842445
22-May-25,18.56,18.75,18.34,18.52,1666232
21-May-25,18.72,19.08,18.36,18.36,3080787
20-May-25,18.51,18.75,18.26,18.75,2582422
19-May-25,17.90,18.58,17.80,18.35,7593347
16-May-25,18.81,19.00,18.45,18.46,1863363
15-May-25,18.50,19.02,18.30,19.01,1271420
14-May-25,18.85,18.85,18.26,18.76,3447754
13-May-25,17.99,18.83,17.89,18.68,11786480
12-May-25,17.80,18.07,17.55,18.07,5338239
09-May-25,17.02,17.04,16.65,16.99,339201
08-May-25,17.07,17.13,16.55,16.66,1101432
07-May-25,16.63,16.92,16.27,16.70,2491006
06-May-25,16.25,16.50,16.00,16.46,670079
05-May-25,16.22,16.53,16.12,16.42,1521632
02-May-25,16.40,16.58,16.22,16.32,3059637
30-Apr-25,15.18,15.89,14.88,15.89,1302604
29-Apr-25,15.59,15.59,15.32,15.44,888545

*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