Broadcom Inc. (AVGO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:11PM BRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 122.98 | 124.88 | 122.10 | 124.62 | 124.62 | 19,079 |
| 24 June 2024 | 128.44 | 128.44 | 123.20 | 125.00 | 125.00 | 26,903 |
| 21 June 2024 | 135.75 | 139.19 | 130.87 | 131.38 | 131.38 | 38,471 |
| 21 June 2024 | 0.282928 Dividend | |||||
| 20 June 2024 | 142.27 | 142.80 | 134.00 | 136.00 | 135.72 | 46,661 |
| 19 June 2024 | 141.00 | 144.50 | 141.00 | 144.00 | 143.70 | 5,623 |
| 18 June 2024 | 145.79 | 145.79 | 138.35 | 139.30 | 139.01 | 43,361 |
| 17 June 2024 | 138.84 | 143.00 | 137.60 | 142.01 | 141.71 | 54,168 |
| 14 June 2024 | 129.50 | 134.32 | 129.04 | 134.32 | 134.04 | 82,096 |
| 13 June 2024 | 131.07 | 133.50 | 127.61 | 129.04 | 128.77 | 57,687 |
| 12 June 2024 | 113.01 | 115.94 | 113.01 | 115.94 | 115.70 | 31,427 |
| 11 June 2024 | 110.00 | 112.42 | 108.58 | 111.40 | 111.17 | 63,413 |
| 10 June 2024 | 108.04 | 111.11 | 108.04 | 110.99 | 110.76 | 13,323 |
| 07 June 2024 | 105.77 | 107.76 | 105.77 | 107.76 | 107.54 | 4,667 |
| 06 June 2024 | 105.17 | 107.69 | 104.72 | 105.41 | 105.19 | 12,973 |
| 05 June 2024 | 101.00 | 107.05 | 101.00 | 107.05 | 106.83 | 13,238 |
| 04 June 2024 | 99.44 | 100.53 | 98.32 | 100.49 | 100.28 | 24,089 |
| 03 June 2024 | 100.67 | 101.50 | 97.58 | 99.10 | 98.89 | 11,040 |
| 31 May 2024 | 103.51 | 103.51 | 98.02 | 99.10 | 98.89 | 69,144 |
| 29 May 2024 | 104.21 | 104.21 | 103.00 | 103.30 | 103.09 | 3,438 |
| 28 May 2024 | 104.20 | 104.20 | 102.55 | 103.46 | 103.24 | 58,230 |
| 27 May 2024 | 103.81 | 105.22 | 101.20 | 103.97 | 103.75 | 1,525 |
| 24 May 2024 | 102.84 | 104.04 | 102.32 | 103.80 | 103.58 | 5,438 |
| 23 May 2024 | 104.14 | 105.00 | 101.64 | 102.01 | 101.80 | 5,374 |
| 22 May 2024 | 102.60 | 103.16 | 102.04 | 102.20 | 101.99 | 6,824 |
| 21 May 2024 | 103.50 | 103.50 | 101.77 | 103.48 | 103.26 | 65,266 |
| 20 May 2024 | 101.60 | 103.44 | 101.60 | 102.31 | 102.10 | 36,697 |
| 17 May 2024 | 103.73 | 103.73 | 100.88 | 101.60 | 101.39 | 5,621 |
| 16 May 2024 | 104.61 | 105.69 | 103.28 | 103.73 | 103.51 | 8,390 |
| 15 May 2024 | 101.67 | 105.28 | 100.81 | 105.12 | 104.90 | 11,097 |
| 14 May 2024 | 98.38 | 101.00 | 97.48 | 100.34 | 100.13 | 6,753 |
| 13 May 2024 | 98.16 | 99.36 | 98.00 | 98.39 | 98.19 | 4,878 |
| 10 May 2024 | 96.24 | 98.43 | 96.24 | 97.96 | 97.76 | 4,681 |
| 09 May 2024 | 96.02 | 97.79 | 95.88 | 96.20 | 96.00 | 8,523 |
| 08 May 2024 | 94.44 | 97.00 | 94.08 | 96.02 | 95.82 | 6,056 |
| 07 May 2024 | 94.84 | 95.15 | 94.11 | 94.40 | 94.20 | 2,749 |
| 06 May 2024 | 93.60 | 94.79 | 92.68 | 94.68 | 94.48 | 12,034 |
| 03 May 2024 | 91.09 | 93.59 | 90.55 | 93.59 | 93.40 | 36,148 |
| 02 May 2024 | 92.99 | 93.00 | 89.28 | 90.63 | 90.44 | 57,052 |
| 30 Apr 2024 | 96.10 | 99.56 | 96.10 | 96.99 | 96.79 | 4,710 |
| 29 Apr 2024 | 98.04 | 98.35 | 96.93 | 97.42 | 97.22 | 7,625 |
| 26 Apr 2024 | 95.88 | 98.74 | 95.88 | 98.35 | 98.15 | 8,459 |
| 25 Apr 2024 | 92.34 | 96.21 | 92.34 | 95.35 | 95.15 | 9,203 |
| 24 Apr 2024 | 92.08 | 94.35 | 91.88 | 92.40 | 92.21 | 3,669 |
| 23 Apr 2024 | 91.44 | 92.07 | 91.00 | 91.88 | 91.69 | 2,931 |
| 22 Apr 2024 | 90.21 | 91.00 | 89.24 | 90.00 | 89.81 | 67,848 |
| 19 Apr 2024 | 94.60 | 94.60 | 89.01 | 89.37 | 89.18 | 14,674 |
| 18 Apr 2024 | 96.76 | 96.96 | 94.53 | 94.60 | 94.40 | 17,986 |
| 17 Apr 2024 | 100.29 | 100.59 | 96.30 | 96.76 | 96.56 | 7,555 |
| 16 Apr 2024 | 98.60 | 100.36 | 98.60 | 100.29 | 100.08 | 4,943 |
| 15 Apr 2024 | 100.00 | 101.01 | 96.90 | 96.92 | 96.72 | 7,850 |
| 12 Apr 2024 | 100.17 | 100.17 | 98.20 | 99.00 | 98.79 | 9,718 |
| 11 Apr 2024 | 96.04 | 101.08 | 96.04 | 100.88 | 100.67 | 15,359 |
| 10 Apr 2024 | 95.00 | 96.60 | 94.63 | 96.04 | 95.84 | 4,784 |
| 09 Apr 2024 | 96.19 | 96.92 | 94.08 | 95.00 | 94.80 | 35,595 |
| 08 Apr 2024 | 97.60 | 97.78 | 95.04 | 96.18 | 95.98 | 5,525 |
| 05 Apr 2024 | 95.61 | 98.47 | 95.40 | 95.83 | 95.63 | 10,252 |
| 04 Apr 2024 | 99.27 | 100.40 | 94.90 | 95.64 | 95.44 | 7,401 |
| 03 Apr 2024 | 96.36 | 99.60 | 96.29 | 97.89 | 97.69 | 8,357 |
| 02 Apr 2024 | 97.71 | 97.71 | 94.31 | 97.02 | 96.82 | 18,125 |
| 01 Apr 2024 | 94.80 | 98.28 | 94.80 | 97.72 | 97.52 | 8,901 |
| 28 Mar 2024 | 94.49 | 95.12 | 93.53 | 94.80 | 94.60 | 1,933 |
| 27 Mar 2024 | 95.84 | 96.06 | 92.60 | 93.60 | 93.41 | 104,232 |
| 26 Mar 2024 | 96.70 | 98.19 | 95.10 | 95.16 | 94.96 | 4,579 |
| 25 Mar 2024 | 96.60 | 96.80 | 95.44 | 96.50 | 96.30 | 4,445 |
| 22 Mar 2024 | 97.00 | 98.11 | 96.35 | 96.60 | 96.40 | 30,067 |
| 21 Mar 2024 | 93.00 | 99.82 | 93.00 | 96.52 | 96.32 | 21,009 |
| 20 Mar 2024 | 88.65 | 91.35 | 88.02 | 90.50 | 90.31 | 3,549 |
| 20 Mar 2024 | 0.265261 Dividend | |||||
| 19 Mar 2024 | 89.55 | 89.55 | 86.88 | 88.70 | 88.25 | 21,721 |
| 18 Mar 2024 | 88.20 | 90.08 | 88.20 | 89.55 | 89.10 | 44,668 |
| 15 Mar 2024 | 90.00 | 90.27 | 88.12 | 88.20 | 87.75 | 56,827 |
| 14 Mar 2024 | 87.80 | 90.63 | 87.80 | 90.00 | 89.54 | 69,123 |
| 13 Mar 2024 | 91.10 | 91.44 | 88.94 | 88.94 | 88.49 | 58,903 |
| 12 Mar 2024 | 92.55 | 92.71 | 89.70 | 91.22 | 90.76 | 9,690 |
| 11 Mar 2024 | 92.72 | 92.72 | 89.54 | 91.85 | 91.38 | 67,793 |
| 08 Mar 2024 | 98.00 | 100.36 | 92.80 | 93.96 | 93.48 | 16,477 |
| 07 Mar 2024 | 97.20 | 99.05 | 96.80 | 99.05 | 98.55 | 5,694 |
| 06 Mar 2024 | 97.59 | 98.40 | 95.40 | 95.79 | 95.30 | 11,378 |
| 05 Mar 2024 | 99.11 | 99.50 | 94.50 | 94.90 | 94.42 | 8,831 |
| 04 Mar 2024 | 100.59 | 101.00 | 98.10 | 99.13 | 98.63 | 12,624 |
| 01 Mar 2024 | 92.01 | 100.59 | 92.01 | 100.59 | 100.08 | 10,128 |
| 29 Feb 2024 | 93.08 | 93.92 | 91.60 | 92.01 | 91.54 | 7,691 |
| 28 Feb 2024 | 91.70 | 91.96 | 91.08 | 91.15 | 90.69 | 9,175 |
| 27 Feb 2024 | 93.32 | 93.32 | 91.29 | 91.71 | 91.25 | 12,890 |
| 26 Feb 2024 | 93.16 | 93.64 | 92.48 | 93.21 | 92.74 | 3,432 |
| 23 Feb 2024 | 92.51 | 93.68 | 92.10 | 92.76 | 92.29 | 5,886 |
| 22 Feb 2024 | 89.70 | 93.48 | 89.50 | 93.48 | 93.01 | 19,477 |
| 21 Feb 2024 | 86.46 | 86.46 | 84.88 | 86.26 | 85.82 | 35,170 |
| 20 Feb 2024 | 87.90 | 87.90 | 85.52 | 86.47 | 86.03 | 13,507 |
| 19 Feb 2024 | 88.50 | 89.10 | 88.00 | 89.10 | 88.65 | 10,571 |
| 16 Feb 2024 | 90.22 | 90.70 | 88.45 | 88.50 | 88.05 | 3,065 |
| 15 Feb 2024 | 91.48 | 91.48 | 88.56 | 89.70 | 89.25 | 2,029 |
| 14 Feb 2024 | 88.44 | 89.68 | 88.16 | 89.68 | 89.23 | 13,733 |
| 09 Feb 2024 | 90.19 | 91.12 | 88.04 | 90.66 | 90.20 | 6,759 |
| 08 Feb 2024 | 89.93 | 92.52 | 89.92 | 91.06 | 90.60 | 6,468 |
| 07 Feb 2024 | 87.53 | 89.08 | 87.36 | 89.04 | 88.59 | 3,224 |
| 06 Feb 2024 | 89.44 | 90.35 | 85.94 | 87.54 | 87.10 | 3,326 |
| 05 Feb 2024 | 88.41 | 88.92 | 87.29 | 88.56 | 88.11 | 26,999 |
| 02 Feb 2024 | 85.18 | 87.73 | 85.00 | 86.73 | 86.29 | 52,402 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.