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
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	-0,39%	-0,06	15,44	15,59	15,32	15,59	889K	162
28/04/2025	-0,26%	-0,04	15,50	15,36	15,24	15,59	3M	131
25/04/2025	2,30%	0,35	15,54	15,28	15,04	15,65	12M	1.252
24/04/2025	5,12%	0,74	15,19	14,45	14,31	15,31	15M	540
23/04/2025	4,03%	0,56	14,45	14,09	14,09	14,65	4M	482
22/04/2025	-2,73%	-0,39	13,89	13,87	13,57	13,98	2M	1.725
17/04/2025	-1,52%	-0,22	14,28	14,73	14,11	14,75	3M	2.495
16/04/2025	-4,86%	-0,74	14,50	14,64	14,00	14,75	1M	8.022
15/04/2025	1,33%	0,20	15,24	15,19	14,90	15,26	979K	613
14/04/2025	-0,59%	-0,09	15,04	15,35	14,79	15,59	3M	1.714
11/04/2025	5,73%	0,82	15,13	14,52	14,48	15,24	5M	888
10/04/2025	-7,08%	-1,09	14,31	15,19	14,17	15,19	7M	1.735
09/04/2025	15,44%	2,06	15,40	13,67	13,63	15,56	27M	1.125
08/04/2025	3,98%	0,51	13,34	13,88	13,13	14,25	5M	1.033
07/04/2025	6,74%	0,81	12,83	12,06	11,65	13,29	8M	858
04/04/2025	-3,53%	-0,44	12,02	12,20	11,59	12,69	4M	981
03/04/2025	-10,68%	-1,49	12,46	12,88	12,37	13,06	6M	2.157
02/04/2025	3,18%	0,43	13,95	13,66	13,40	14,11	4M	1.022
01/04/2025	-0,22%	-0,03	13,52	13,56	13,33	13,68	2M	204
31/03/2025	-4,58%	-0,65	13,55	13,58	13,18	13,66	2M	1.217
28/03/2025	1,36%	0,19	14,20	14,03	13,71	14,22	1M	521
27/03/2025	-4,24%	-0,62	14,01	14,70	13,99	14,70	4M	776
26/03/2025	-5,86%	-0,91	14,63	15,51	14,54	15,51	2M	552
25/03/2025	-0,58%	-0,09	15,54	15,78	15,30	15,78	906K	209
24/03/2025	0,58%	0,09	15,63	15,89	15,63	16,09	3M	508
21/03/2025	-1,02%	-0,16	15,54	15,41	15,29	15,69	3M	162
20/03/2025	-1,75%	-0,28	15,70	15,71	15,30	15,71	1M	325
19/03/2025	4,38%	0,67	15,98	15,30	15,11	15,98	2M	1.858
18/03/2025	-2,86%	-0,45	15,31	15,51	15,13	15,61	1M	331
17/03/2025	-0,94%	-0,15	15,76	15,92	15,28	16,00	2M	1.102
14/03/2025	0,57%	0,09	15,91	16,01	15,83	16,17	5M	836
13/03/2025	-0,82%	-0,13	15,82	15,96	15,68	16,29	2M	364
12/03/2025	0,76%	0,12	15,95	16,45	15,93	16,54	3M	315
11/03/2025	2,13%	0,33	15,83	15,56	15,35	16,19	11M	393
10/03/2025	-4,20%	-0,68	15,50	15,52	15,01	15,81	5M	803
07/03/2025	9,77%	1,44	16,18	16,15	14,97	16,51	37M	8.733
06/03/2025	-6,47%	-1,02	14,74	15,11	14,61	15,34	2M	1.206
05/03/2025	-3,79%	-0,62	15,76	16,38	15,55	16,38	5M	3.709
28/02/2025	-3,02%	-0,51	16,38	16,60	16,16	16,85	8M	342
27/02/2025	-3,98%	-0,70	16,89	18,00	16,65	18,18	1M	354
26/02/2025	6,28%	1,04	17,59	17,12	16,95	17,69	7M	1.811
25/02/2025	-3,10%	-0,53	16,55	17,08	16,54	17,33	4M	708
24/02/2025	-4,47%	-0,80	17,08	17,94	17,08	18,00	2M	332
21/02/2025	-2,03%	-0,37	17,88	18,25	17,70	18,50	1M	273
20/02/2025	-2,30%	-0,43	18,25	18,51	18,11	18,61	2M	265
19/02/2025	1,52%	0,28	18,68	18,31	18,26	18,68	1M	543
18/02/2025	-1,39%	-0,26	18,40	18,85	18,19	18,99	10M	1.618
17/02/2025	-1,06%	-0,20	18,66	18,82	18,34	18,94	2M	2.663
14/02/2025	-3,23%	-0,63	18,86	19,40	18,72	19,40	4M	6.004
13/02/2025	0,46%	0,09	19,49	19,40	19,05	19,53	2M	342
12/02/2025	-	-	19,40	19,58	18,91	19,58	3M	2.866

Date,Open,High,Low,Close,Volume
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
28-Apr-25,15.36,15.59,15.24,15.50,2998521
25-Apr-25,15.28,15.65,15.04,15.54,12424351
24-Apr-25,14.45,15.31,14.31,15.19,15079855
23-Apr-25,14.09,14.65,14.09,14.45,3522844
22-Apr-25,13.87,13.98,13.57,13.89,1583289
17-Apr-25,14.73,14.75,14.11,14.28,3112503
16-Apr-25,14.64,14.75,14.00,14.50,1387429
15-Apr-25,15.19,15.26,14.90,15.24,978809
14-Apr-25,15.35,15.59,14.79,15.04,3298834
11-Apr-25,14.52,15.24,14.48,15.13,4610565
10-Apr-25,15.19,15.19,14.17,14.31,7209868
09-Apr-25,13.67,15.56,13.63,15.40,26593057
08-Apr-25,13.88,14.25,13.13,13.34,5407801
07-Apr-25,12.06,13.29,11.65,12.83,7778624
04-Apr-25,12.20,12.69,11.59,12.02,3641934
03-Apr-25,12.88,13.06,12.37,12.46,6054448
02-Apr-25,13.66,14.11,13.40,13.95,3570122
01-Apr-25,13.56,13.68,13.33,13.52,2098421
31-Mar-25,13.58,13.66,13.18,13.55,2067459
28-Mar-25,14.03,14.22,13.71,14.20,1332404
27-Mar-25,14.70,14.70,13.99,14.01,4217212
26-Mar-25,15.51,15.51,14.54,14.63,2459416
25-Mar-25,15.78,15.78,15.30,15.54,906370
24-Mar-25,15.89,16.09,15.63,15.63,2889919
21-Mar-25,15.41,15.69,15.29,15.54,3246317
20-Mar-25,15.71,15.71,15.30,15.70,1253696
19-Mar-25,15.30,15.98,15.11,15.98,2255944
18-Mar-25,15.51,15.61,15.13,15.31,1121363
17-Mar-25,15.92,16.00,15.28,15.76,2437297
14-Mar-25,16.01,16.17,15.83,15.91,4565172
13-Mar-25,15.96,16.29,15.68,15.82,2066092
12-Mar-25,16.45,16.54,15.93,15.95,2797028
11-Mar-25,15.56,16.19,15.35,15.83,10588822
10-Mar-25,15.52,15.81,15.01,15.50,4504769
07-Mar-25,16.15,16.51,14.97,16.18,36659108
06-Mar-25,15.11,15.34,14.61,14.74,2096171
05-Mar-25,16.38,16.38,15.55,15.76,5309676
28-Feb-25,16.60,16.85,16.16,16.38,8318520
27-Feb-25,18.00,18.18,16.65,16.89,1417725
26-Feb-25,17.12,17.69,16.95,17.59,6591358
25-Feb-25,17.08,17.33,16.54,16.55,4295114
24-Feb-25,17.94,18.00,17.08,17.08,1790093
21-Feb-25,18.25,18.50,17.70,17.88,1323666
20-Feb-25,18.51,18.61,18.11,18.25,1719740
19-Feb-25,18.31,18.68,18.26,18.68,1165348
18-Feb-25,18.85,18.99,18.19,18.40,10061499
17-Feb-25,18.82,18.94,18.34,18.66,2295026
14-Feb-25,19.40,19.40,18.72,18.86,4102718
13-Feb-25,19.40,19.53,19.05,19.49,2395856
12-Feb-25,19.58,19.58,18.91,19.40,3376283

*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