Broadcom Inc (AVGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.537.002	0,64%	680,00	678,41	684,95	682,25
18/05/2023	1.810.818	3,11%	656,00	656,00	679,36	677,90
17/05/2023	1.678.285	2,50%	647,35	644,70	660,884	657,47
16/05/2023	1.011.635	0,26%	639,50	638,73	646,91	641,44
15/05/2023	1.034.933	1,37%	631,87	628,47	640,02	639,80
12/05/2023	807.411	0,55%	628,38	624,21	632,66	631,15
11/05/2023	955.266	0,22%	626,58	617,99	628,48	627,67
10/05/2023	1.318.200	1,26%	622,06	618,29	628,00	626,27
09/05/2023	1.148.265	-1,68%	622,73	615,86	624,07	618,51
08/05/2023	941.094	-0,17%	629,78	620,64	630,53	629,06
05/05/2023	1.740.686	3,42%	617,43	613,37	631,36	631,00
04/05/2023	1.272.512	-0,50%	610,00	601,29	613,96	610,16
03/05/2023	1.363.102	0,14%	616,90	612,40	621,95	613,20
02/05/2023	1.934.356	-4,07%	625,00	605,02	626,49	611,98
01/05/2023	1.200.610	1,83%	626,50	626,20	638,99	637,95
28/04/2023	1.109.619	1,31%	619,07	614,56	626,78	626,50
27/04/2023	1.240.245	0,36%	616,19	603,23	620,09	618,41
26/04/2023	1.215.177	-0,94%	620,47	613,51	623,0099	616,19
25/04/2023	1.664.471	-1,97%	633,99	621,78	635,75	622,02
24/04/2023	906.901	0,26%	633,64	631,785	639,01	634,54
21/04/2023	1.047.401	-0,02%	630,60	621,99	643,6508	632,90
20/04/2023	1.392.264	-0,23%	627,86	627,51	642,73	633,02
19/04/2023	1.426.282	0,35%	627,525	625,55	636,79	634,50
18/04/2023	1.206.645	0,79%	631,62	627,07	635,50	632,32
17/04/2023	896.404	1,26%	618,61	617,87	628,34	627,36
14/04/2023	1.266.220	-0,31%	620,48	615,21	627,90	622,32
13/04/2023	1.212.031	1,22%	619,07	617,125	626,50	624,24
12/04/2023	984.184	-0,78%	627,34	616,26	627,34	616,70
11/04/2023	1.194.512	-0,93%	630,78	620,82	630,88	621,57
10/04/2023	1.084.801	0,76%	618,05	616,61	627,82	627,39
06/04/2023	1.028.575	-1,01%	624,16	618,97	628,33	622,64
05/04/2023	1.221.466	-0,85%	631,14	625,70	631,70	629,01
04/04/2023	966.155	-1,26%	643,15	632,00	644,235	634,41
03/04/2023	1.096.840	0,15%	639,00	636,48	643,90	642,47
31/03/2023	1.558.369	1,15%	631,24	625,91	642,215	641,05
30/03/2023	1.516.955	1,32%	632,73	629,30	636,04	633,75
29/03/2023	1.979.115	0,13%	632,78	624,64	634,01	625,50
28/03/2023	870.212	-0,34%	625,23	618,88	626,535	624,70
27/03/2023	973.906	-1,47%	639,00	625,99	639,10	626,84
24/03/2023	1.185.759	-0,43%	638,03	628,3333	639,30	636,48
23/03/2023	1.747.981	1,32%	638,90	631,53	648,17	639,23
22/03/2023	1.859.833	-0,92%	636,90	630,67	648,46	630,92
21/03/2023	1.798.668	-0,37%	643,09	634,4501	646,59	636,75
20/03/2023	1.789.207	2,02%	632,74	631,595	644,74	643,71
17/03/2023	5.092.507	-0,87%	636,50	627,08	639,5699	630,97
16/03/2023	2.047.369	1,68%	618,70	617,81	637,07	636,56
15/03/2023	1.602.519	-0,98%	627,67	616,20	630,07	626,24
14/03/2023	1.845.313	2,59%	623,39	618,52	633,37	632,44
13/03/2023	1.516.357	0,27%	607,09	606,88	624,38	616,47
10/03/2023	1.810.676	-1,24%	628,19	612,82	630,16	614,83
09/03/2023	1.571.150	-1,54%	630,08	622,00	642,44	622,52
08/03/2023	1.418.711	1,14%	627,78	623,67	632,725	632,26
07/03/2023	1.252.999	-1,23%	634,87	623,51	635,78	625,15
06/03/2023	1.555.357	0,03%	635,00	631,78	644,05	632,92
03/03/2023	2.848.704	5,70%	617,49	615,81	635,73	632,76
02/03/2023	1.659.080	1,42%	589,39	586,31	600,90	602,00
01/03/2023	1.026.127	-0,12%	594,00	590,42	598,1997	593,57
28/02/2023	1.966.854	1,51%	585,56	582,21	598,5756	594,29
27/02/2023	1.263.911	1,33%	585,87	584,34	589,80	585,45
24/02/2023	1.067.507	-1,04%	577,53	573,53	580,165	577,75
23/02/2023	1.267.253	1,32%	585,25	573,68	585,94	583,79
22/02/2023	1.590.449	-0,92%	582,25	572,12	583,0875	576,17
21/02/2023	1.598.510	-1,74%	590,00	579,84	593,09	585,2019
20/02/2023	949.803	-0,82%	600,00	592,45	600,85	595,59
17/02/2023	949.803	-0,82%	600,00	592,45	600,85	595,59
16/02/2023	1.288.010	-1,18%	599,55	599,55	608,94	600,54
15/02/2023	920.405	0,89%	598,86	596,80	608,28	607,69
14/02/2023	1.272.728	0,20%	594,00	593,315	605,58	602,31
13/02/2023	1.504.891	1,33%	595,00	593,78	601,48	601,12
10/02/2023	1.504.064	-1,03%	596,31	589,63	598,02	593,25
09/02/2023	1.342.693	-0,38%	612,60	595,48	614,9299	599,41
08/02/2023	1.116.168	-2,07%	606,68	600,66	610,18	601,71
07/02/2023	1.636.122	2,19%	602,52	599,72	617,01	614,45
06/02/2023	1.435.562	0,62%	593,34	592,26	603,22	601,30
03/02/2023	1.435.047	-1,35%	598,00	596,27	607,99	597,62
02/02/2023	1.775.390	0,50%	607,63	599,75	613,14	605,75
01/02/2023	1.910.247	3,03%	583,57	582,70	608,28	602,75
31/01/2023	1.806.906	0,61%	581,04	580,735	588,49	585,01
30/01/2023	1.215.076	-1,61%	583,00	579,76	589,465	581,45
27/01/2023	1.346.028	-1,27%	593,32	590,19	599,25	590,99
26/01/2023	1.604.103	2,20%	590,41	586,27	600,56	598,58
25/01/2023	1.009.529	0,11%	577,67	576,04	586,97	585,68
24/01/2023	966.781	0,59%	578,44	575,63	586,305	585,03
23/01/2023	1.618.448	1,90%	572,00	569,78	584,7925	581,63
20/01/2023	1.687.947	1,31%	563,03	559,11	571,36	570,58
19/01/2023	1.561.972	-1,93%	568,68	560,38	569,84	563,22
18/01/2023	1.136.315	-0,86%	583,21	573,72	587,56	574,29
17/01/2023	1.131.907	0,04%	574,90	574,63	585,29	579,24
16/01/2023	1.346.061	-0,51%	577,00	576,69	581,93	579,00
13/01/2023	1.346.061	-0,51%	577,00	576,69	581,93	579,00
12/01/2023	1.285.397	0,66%	574,76	573,84	585,03	581,94
11/01/2023	1.590.295	0,56%	572,61	566,87	578,32	578,14
10/01/2023	2.745.672	-0,50%	571,79	549,99	575,13	574,00
09/01/2023	2.458.199	-1,96%	592,30	560,56	601,675	576,89
06/01/2023	2.540.758	5,90%	563,12	562,305	591,00	587,75
05/01/2023	1.216.021	-0,93%	555,71	551,2601	559,84	555,02
04/01/2023	1.199.784	1,22%	562,99	556,03	568,16	560,24
03/01/2023	1.406.709	-1,01%	565,00	550,88	567,22	553,48
02/01/2023	1.083.834	0,48%	551,82	548,545	559,60	560,47
30/12/2022	1.083.834	0,48%	551,82	548,545	559,60	560,47