Broadcom Inc (AVGO34)

AVGO34
🏛️ Brésil →
25.82
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 26.00 26.29 25.63 25.82 0.2M
2025-10-02 26.17 26.48 25.60 25.95 0.4M
2025-10-01 24.90 25.72 24.70 25.32 0.3M
2025-09-30 24.98 25.22 24.68 25.03 0.4M
2025-09-29 25.60 25.84 24.92 25.00 0.5M
2025-09-26 26.10 26.10 25.24 25.40 0.5M
2025-09-25 25.67 25.78 24.97 25.60 0.2M
2025-09-24 26.05 26.05 25.40 25.71 0.3M
2025-09-23 26.13 26.13 25.46 25.57 0.2M
2025-09-22 26.22 26.48 25.84 26.46 0.3M
2025-09-19 26.40 26.63 25.04 26.60 0.1M
2025-09-18 26.10 26.55 26.09 26.45 0.1M
2025-09-17 27.20 27.25 25.88 26.07 0.1M
2025-09-16 27.99 27.99 27.05 27.14 0.1M
2025-09-15 27.32 27.85 27.14 27.85 0.1M
2025-09-12 27.81 27.92 27.40 27.81 0.1M
2025-09-11 28.43 28.82 27.60 27.81 0.1M
2025-09-10 27.02 28.75 26.86 28.43 0.2M
2025-09-09 26.95 27.17 26.07 26.24 0.1M
2025-09-08 26.30 27.46 26.26 26.84 0.1M
2025-09-05 27.01 27.45 25.58 25.90 0.5M
2025-09-04 23.79 24.00 23.60 23.98 0.3M
2025-09-03 23.78 23.78 23.14 23.56 0.2M
2025-09-02 23.00 23.32 22.36 23.16 0.1M
2025-09-01 23.38 23.39 23.00 23.39 0.0M
2025-08-29 24.00 24.00 22.76 22.81 0.2M
2025-08-28 23.48 23.97 23.33 23.92 0.0M
2025-08-27 23.12 23.26 22.96 23.24 0.0M
2025-08-26 22.81 23.23 22.70 23.04 0.0M
2025-08-25 22.70 23.01 22.63 22.65 0.0M
2025-08-22 22.79 23.21 22.65 23.17 0.1M
2025-08-21 22.52 22.88 22.40 22.56 0.0M
2025-08-20 23.23 23.23 21.90 22.65 0.8M
2025-08-19 23.53 23.81 22.98 23.00 0.0M
2025-08-18 23.65 23.75 23.20 23.75 0.3M
2025-08-15 24.18 24.18 23.17 23.43 0.1M
2025-08-14 23.64 24.28 23.61 24.18 0.0M
2025-08-13 24.10 24.51 23.55 23.83 0.1M
2025-08-12 23.86 24.12 23.59 24.09 0.1M
2025-08-11 23.80 24.03 23.52 23.65 0.0M
2025-08-08 23.52 24.04 23.48 23.72 0.1M
2025-08-07 23.75 24.26 23.40 23.40 0.1M
2025-08-06 23.04 23.65 22.86 23.60 0.1M
2025-08-05 23.80 23.80 22.98 23.14 0.1M
2025-08-04 23.25 23.62 22.98 23.62 0.1M
2025-08-01 22.90 23.18 22.38 22.90 0.1M
2025-07-31 24.44 24.68 23.34 23.35 0.1M
2025-07-30 24.00 24.29 23.77 23.98 0.0M
2025-07-29 23.56 24.17 23.56 23.80 0.3M
2025-07-28 23.30 23.64 23.25 23.55 0.0M
2025-07-25 22.77 23.26 22.76 23.23 0.1M
2025-07-24 23.00 23.00 22.45 22.77 0.4M
2025-07-23 21.95 22.95 21.54 22.95 0.3M
2025-07-22 23.17 23.17 22.08 22.14 0.1M
2025-07-21 22.66 23.10 22.43 22.70 0.1M
2025-07-18 22.70 22.82 22.30 22.43 0.1M
2025-07-17 22.50 22.93 22.40 22.57 0.1M
2025-07-16 22.53 22.53 21.95 22.35 0.1M
2025-07-15 22.10 22.51 22.10 22.40 0.4M
2025-07-14 21.68 22.10 21.40 21.96 0.5M
2025-07-11 21.94 22.00 21.68 21.68 0.3M
2025-07-10 22.00 22.34 21.62 21.79 0.3M
2025-07-09 21.02 21.91 21.02 21.91 0.1M
2025-07-08 21.69 21.69 21.06 21.06 0.1M
2025-07-07 21.16 21.64 21.16 21.52 0.1M
2025-07-04 21.67 21.67 20.87 20.87 0.1M
2025-07-03 21.17 22.00 20.96 21.67 0.0M
2025-07-02 20.70 21.07 20.53 21.00 0.1M
2025-07-01 21.44 21.44 20.53 20.90 0.3M
2025-06-30 21.33 21.63 21.22 21.50 0.4M
2025-06-27 21.15 21.30 20.92 21.20 0.1M
2025-06-26 21.01 21.31 20.84 21.23 0.1M
2025-06-25 20.93 21.35 20.84 20.84 0.1M
2025-06-24 20.13 20.86 20.13 20.86 0.3M
2025-06-23 19.95 20.00 19.46 19.77 0.1M
2025-06-20 19.63 19.93 19.21 19.69 0.5M
2025-06-18 19.62 19.95 19.50 19.91 0.0M
2025-06-17 19.62 20.21 19.42 20.02 0.0M
2025-06-16 19.66 20.09 19.60 19.62 0.7M
2025-06-13 19.97 20.17 19.62 19.62 0.2M
2025-06-12 19.87 20.35 19.76 20.20 0.2M
2025-06-11 19.47 20.11 19.42 19.91 0.2M
2025-06-10 19.34 19.57 19.18 19.50 0.2M
2025-06-09 19.80 19.84 19.30 19.30 0.4M
2025-06-06 20.33 20.38 19.58 19.72 0.6M
2025-06-05 21.00 21.23 20.72 21.09 0.3M
2025-06-04 20.72 21.31 20.66 21.15 0.3M
2025-06-03 20.25 20.78 20.22 20.49 0.4M
2025-06-02 19.58 20.32 19.56 20.10 0.2M
2025-05-30 19.41 19.85 19.18 19.64 0.1M
2025-05-29 19.73 19.94 19.20 19.60 0.2M
2025-05-28 19.14 19.55 19.06 19.35 0.1M
2025-05-27 18.80 19.07 18.70 19.05 0.1M
2025-05-26 18.50 18.80 18.49 18.80 0.0M
2025-05-23 18.43 18.72 18.22 18.70 0.2M
2025-05-22 18.56 18.75 18.34 18.52 0.1M
2025-05-21 18.72 19.08 18.36 18.36 0.2M
2025-05-20 18.51 18.75 18.26 18.75 0.1M
2025-05-19 17.90 18.58 17.80 18.35 0.4M
2025-05-16 18.81 19.00 18.45 18.46 0.1M
2025-05-15 18.50 19.02 18.30 19.01 0.1M
2025-05-14 18.85 18.85 18.26 18.76 0.2M
2025-05-13 17.99 18.83 17.89 18.68 0.6M
2025-05-12 17.80 18.07 17.55 18.07 0.3M
2025-05-09 17.02 17.04 16.65 16.99 0.0M
2025-05-08 17.07 17.13 16.55 16.66 0.1M
2025-05-07 16.63 16.92 16.27 16.70 0.1M
2025-05-06 16.25 16.50 16.00 16.46 0.0M
2025-05-05 16.22 16.53 16.12 16.42 0.1M
2025-05-02 16.40 16.58 16.22 16.32 0.2M
2025-04-30 15.18 15.89 14.88 15.89 0.1M
2025-04-29 15.59 15.59 15.32 15.44 0.1M
2025-04-28 15.36 15.59 15.24 15.50 0.2M
2025-04-25 15.28 15.65 15.04 15.54 0.8M
2025-04-24 14.45 15.31 14.31 15.19 1.0M
2025-04-23 14.09 14.65 14.09 14.45 0.2M
2025-04-22 13.87 13.98 13.57 13.89 0.1M
2025-04-17 14.73 14.75 14.11 14.28 0.2M
2025-04-16 14.64 14.75 14.00 14.50 0.1M
2025-04-15 15.19 15.26 14.90 15.24 0.1M
2025-04-14 15.35 15.59 14.79 15.04 0.2M
2025-04-11 14.52 15.24 14.48 15.13 0.3M
2025-04-10 15.19 15.19 14.17 14.31 0.5M
2025-04-09 13.67 15.56 13.63 15.40 1.9M
2025-04-08 13.88 14.25 13.13 13.34 0.4M
2025-04-07 12.06 13.29 11.65 12.83 0.6M
2025-04-04 12.20 12.69 11.59 12.02 0.3M
2025-04-03 12.88 13.06 12.37 12.46 0.5M
2025-04-02 13.66 14.11 13.40 13.95 0.2M
2025-04-01 13.56 13.68 13.33 13.52 0.2M
2025-03-31 13.58 13.66 13.18 13.55 0.2M
2025-03-28 14.03 14.22 13.71 14.20 0.1M
2025-03-27 14.70 14.70 13.99 14.01 0.3M
2025-03-26 15.51 15.51 14.54 14.63 0.2M
2025-03-25 15.78 15.78 15.30 15.54 0.1M
2025-03-24 15.89 16.09 15.63 15.63 0.2M
2025-03-21 15.41 15.69 15.29 15.54 0.2M
2025-03-20 15.71 15.71 15.30 15.70 0.1M
2025-03-19 15.30 15.98 15.11 15.98 0.1M
2025-03-18 15.48 15.58 15.10 15.28 0.1M
2025-03-17 15.89 15.96 15.25 15.73 0.2M
2025-03-14 15.97 16.13 15.80 15.88 0.3M
2025-03-13 15.93 16.25 15.65 15.79 0.1M
2025-03-12 16.41 16.50 15.90 15.92 0.2M
2025-03-11 15.56 16.19 15.35 15.83 0.7M
2025-03-10 15.52 15.81 15.01 15.50 0.3M
2025-03-07 16.15 16.51 14.97 16.18 2.3M
2025-03-06 15.11 15.34 14.61 14.74 0.1M
2025-03-05 16.38 16.38 15.55 15.76 0.3M
2025-02-28 16.60 16.85 16.16 16.38 0.5M
2025-02-27 18.00 18.18 16.65 16.89 0.1M
2025-02-26 17.12 17.69 16.95 17.59 0.4M
2025-02-25 17.08 17.33 16.54 16.55 0.3M
2025-02-24 17.94 18.00 17.08 17.08 0.1M
2025-02-21 18.25 18.50 17.70 17.88 0.1M
2025-02-20 18.51 18.61 18.11 18.25 0.1M
2025-02-19 18.31 18.68 18.26 18.68 0.1M
2025-02-18 18.85 18.99 18.19 18.40 0.5M
2025-02-17 18.82 18.94 18.34 18.66 0.1M
2025-02-14 19.40 19.40 18.72 18.86 0.2M
2025-02-13 19.40 19.53 19.05 19.49 0.1M
2025-02-12 19.58 19.58 18.91 19.40 0.2M
2025-02-11 19.23 19.56 18.96 19.47 0.2M
2025-02-10 18.77 19.54 18.75 19.54 0.3M
2025-02-07 19.22 19.30 18.55 18.57 0.3M
2025-02-06 19.44 19.53 18.82 19.17 0.3M
2025-02-05 18.86 19.59 18.78 19.22 0.4M
2025-02-04 18.11 18.87 17.90 18.87 0.3M
2025-02-03 17.99 18.35 17.78 17.90 0.3M
2025-01-31 18.16 18.86 18.04 18.60 0.2M
2025-01-30 18.33 18.65 17.96 18.07 0.6M
2025-01-29 17.68 17.68 17.02 17.02 0.1M
2025-01-28 17.62 17.72 16.73 17.36 0.6M
2025-01-27 18.43 18.54 16.58 17.27 0.7M
2025-01-24 20.11 20.92 20.10 20.60 0.1M
2025-01-23 20.36 20.36 19.92 20.10 0.1M
2025-01-22 21.10 21.18 20.45 20.45 0.1M
2025-01-21 20.88 21.00 20.50 20.99 0.1M
2025-01-20 21.00 21.00 20.75 20.88 0.0M
2025-01-17 20.21 20.62 20.10 20.45 0.1M
2025-01-16 19.83 20.58 19.81 19.81 0.1M
2025-01-15 19.38 19.85 19.38 19.44 0.1M
2025-01-14 19.44 19.85 19.28 19.38 0.1M
2025-01-13 19.21 19.96 18.88 19.73 0.4M
2025-01-10 19.80 19.83 19.30 19.70 0.1M
2025-01-09 20.00 20.33 19.89 19.94 0.0M
2025-01-08 20.00 20.33 19.77 19.80 0.1M
2025-01-07 20.50 20.72 19.64 20.12 0.2M
2025-01-06 20.81 21.16 20.35 20.47 0.2M
2025-01-03 20.71 20.81 20.19 20.64 0.5M
2025-01-02 21.16 21.24 20.21 20.50 0.3M