Broadcom Inc (AVGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.495.347	2,60%	819,40	811,72	848,385	845,26
05/10/2023	883.648	-0,74%	820,33	815,4801	828,615	817,705
04/10/2023	1.239.763	1,10%	827,00	816,3025	830,58	823,81
03/10/2023	1.414.382	-2,41%	827,00	808,91	835,75	814,83
02/10/2023	1.071.769	0,53%	836,45	823,50	838,385	834,95
29/09/2023	1.144.671	-0,17%	836,45	822,91	843,98	830,58
28/09/2023	1.184.803	1,86%	820,17	814,68	838,86	832,00
27/09/2023	1.171.346	0,08%	819,26	804,3801	823,60	816,81
26/09/2023	1.265.440	-2,12%	828,00	811,21	830,265	816,19
25/09/2023	1.097.371	0,58%	811,24	823,01	838,5599	833,89
22/09/2023	1.962.694	2,56%	811,24	810,38	831,5079	829,08
21/09/2023	3.680.364	-2,67%	797,00	795,40	822,48	808,36
20/09/2023	1.030.873	-1,66%	845,99	828,1746	851,03	830,57
19/09/2023	959.051	-0,09%	845,99	838,69	851,03	849,20
18/09/2023	1.173.554	-0,20%	841,05	840,00	856,29	850,00
15/09/2023	3.357.281	-2,29%	868,16	842,90	876,67	851,68
14/09/2023	1.397.592	2,19%	859,03	851,91	876,67	871,64
13/09/2023	1.144.351	1,00%	846,62	844,24	860,00	852,93
12/09/2023	1.204.054	-1,70%	850,24	841,66	858,265	844,52
11/09/2023	964.010	0,19%	855,00	845,65	869,00	859,14
08/09/2023	1.182.094	0,06%	855,00	850,29	860,83	857,55
07/09/2023	1.500.250	-1,75%	859,50	840,52	861,69	857,03
06/09/2023	1.416.601	-0,24%	872,50	866,74	877,37	870,11
05/09/2023	1.752.128	-0,04%	869,51	867,00	883,00	872,17
04/09/2023	4.325.129	-5,46%	900,95	864,66	901,00	872,52
01/09/2023	4.325.129	-5,46%	900,95	864,66	901,00	872,52
31/08/2023	3.298.417	3,50%	898,01	893,77	923,67	923,52
30/08/2023	1.690.036	0,26%	892,39	879,16	898,71	892,28
29/08/2023	2.080.697	3,35%	858,40	856,4199	892,83	889,93
28/08/2023	1.014.017	1,09%	857,02	847,11	864,1299	861,08
25/08/2023	1.711.451	-0,31%	857,02	837,78	869,44	851,82
24/08/2023	2.224.931	-2,52%	902,35	852,46	909,855	854,46
23/08/2023	1.337.758	2,43%	850,77	850,01	878,19	876,58
22/08/2023	1.214.043	-1,08%	873,41	850,88	874,75	855,79
21/08/2023	2.152.521	4,76%	834,06	831,77	867,22	865,14
18/08/2023	1.246.154	-0,15%	836,51	812,34	828,17	825,84
17/08/2023	1.353.962	-0,71%	836,51	827,11	839,42	827,10
16/08/2023	1.195.084	-1,13%	847,79	831,98	854,50	832,99
15/08/2023	1.071.783	-1,36%	849,21	836,57	854,62	842,52
14/08/2023	1.314.962	2,08%	831,13	827,38	854,13	847,00
11/08/2023	1.548.982	-1,56%	834,01	823,4801	836,39	829,76
10/08/2023	1.440.696	-0,92%	853,12	837,12	861,50	842,90
09/08/2023	1.796.100	-3,67%	882,72	848,7201	883,53	850,73
08/08/2023	1.045.099	-1,55%	889,01	873,40	890,60	883,16
07/08/2023	810.622	1,75%	886,92	885,266	897,35	897,06
04/08/2023	1.529.745	-0,38%	884,98	873,65	893,62	881,65
03/08/2023	1.194.375	-0,82%	886,62	881,08	895,33	884,98
02/08/2023	1.889.934	-3,26%	912,30	890,29	913,00	890,00
01/08/2023	1.294.506	2,38%	898,98	897,93	920,50	920,00
31/07/2023	1.010.579	-0,48%	899,32	891,00	901,00	895,475
28/07/2023	1.333.075	0,51%	899,32	893,95	903,56	898,10
27/07/2023	1.522.295	0,05%	908,50	886,6515	909,85	893,53
26/07/2023	1.340.649	-2,71%	909,00	887,72	909,9451	893,09
25/07/2023	1.341.635	1,82%	904,49	901,72	923,0795	917,99
24/07/2023	1.367.288	0,54%	904,49	894,36	905,43	901,59
21/07/2023	4.364.811	0,95%	904,49	893,90	911,135	896,75
20/07/2023	1.997.189	-1,42%	897,27	886,00	906,9999	888,56
19/07/2023	1.682.165	-0,23%	905,98	885,63	905,965	901,37
18/07/2023	1.653.129	-0,76%	905,98	898,2601	909,90	903,43
17/07/2023	1.874.332	2,45%	889,78	889,78	912,78	910,35
14/07/2023	1.183.150	-0,20%	886,16	886,16	903,22	888,58
13/07/2023	1.799.652	0,05%	898,94	878,2834	898,94	890,36
12/07/2023	1.947.613	0,94%	881,52	882,00	897,59	890,34
11/07/2023	1.747.187	0,49%	881,52	864,63	881,65	882,05
10/07/2023	1.989.120	3,66%	848,28	848,28	879,17	877,73
07/07/2023	1.237.684	-0,15%	850,43	844,66	857,87	846,75
06/07/2023	1.612.564	-1,61%	845,00	844,33	853,88	848,00
05/07/2023	941.738	-1,66%	868,62	861,75	876,90	861,86
04/07/2023	646.161	0,88%	868,62	864,92	876,73	875,06
03/07/2023	646.128	1,04%	868,62	864,92	876,73	876,44
30/06/2023	1.621.041	0,56%	868,52	864,33	874,57	867,43
29/06/2023	1.633.089	1,73%	854,45	846,41	862,84	862,57
28/06/2023	1.297.823	-0,05%	838,73	837,06	858,53	847,94
27/06/2023	1.694.899	2,95%	828,68	821,015	849,69	845,88
26/06/2023	1.521.943	-0,06%	834,01	820,22	837,00	821,63
23/06/2023	2.646.341	-2,41%	834,01	818,85	836,02	822,15
22/06/2023	1.551.043	-0,62%	845,09	835,41	848,00	842,43
21/06/2023	1.628.311	-1,32%	860,00	844,60	865,995	852,00
20/06/2023	1.816.816	-0,01%	862,66	861,0102	877,07	868,03
19/06/2023	4.638.884	-1,27%	884,41	865,445	889,95	872,22
16/06/2023	4.638.884	-1,27%	884,41	865,445	889,95	872,22
15/06/2023	2.239.558	-0,31%	884,41	871,02	887,97	883,43
14/06/2023	2.999.958	4,12%	855,82	847,22	888,54	886,18
13/06/2023	2.670.419	-0,50%	861,13	841,00	863,24	851,12
12/06/2023	3.508.800	6,31%	805,80	803,88	858,00	855,36
09/06/2023	1.326.294	0,22%	805,80	803,88	817,67	806,00
08/06/2023	1.561.286	1,46%	794,91	788,78	805,00	804,20
07/06/2023	1.892.559	0,33%	802,00	787,51	805,45	792,63
06/06/2023	2.575.061	-1,53%	802,00	776,38	802,00	790,00
05/06/2023	1.757.401	-1,20%	809,20	794,48	809,20	802,30
02/06/2023	3.788.077	2,79%	790,64	787,32	823,77	812,01
01/06/2023	4.860.213	-2,23%	800,50	785,25	805,79	789,95
31/05/2023	7.474.159	-1,16%	835,77	798,81	921,7799	807,96
30/05/2023	7.474.159	-1,16%	835,77	798,81	921,7799	803,34
29/05/2023	5.335.900	11,56%	747,87	747,02	814,97	813,02
26/05/2023	5.335.900	11,56%	747,87	747,02	814,97	813,02
25/05/2023	3.302.836	7,25%	699,41	691,005	732,38	728,80
24/05/2023	1.569.046	-1,02%	680,66	676,513	684,12	679,53
23/05/2023	2.431.246	1,20%	690,64	682,0201	698,84	686,50
22/05/2023	1.250.734	-0,57%	681,40	674,12	684,68	678,37