Broadcom Inc (AVGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.370.230	2,37%	553,16	550,5006	562,58	557,81
28/12/2022	1.140.018	-1,56%	551,64	542,45	557,77	544,89
27/12/2022	1.197.356	0,20%	551,88	546,94	558,08	553,54
23/12/2022	317.755	-0,45%	550,00	547,62	553,6175	550,59
22/12/2022	2.030.124	-1,45%	553,35	547,21	554,92	553,09
21/12/2022	1.843.054	3,16%	547,67	546,95	561,91	561,23
20/12/2022	2.195.782	-1,02%	545,17	540,915	549,00	544,02
19/12/2022	1.692.145	-0,31%	554,02	545,725	556,48	549,63
16/12/2022	3.611.871	-0,38%	557,54	550,3968	559,80	555,91
15/12/2022	2.381.368	-2,86%	563,78	557,76	566,4876	558,00
14/12/2022	2.496.061	0,60%	568,55	567,74	585,65	574,44
13/12/2022	2.946.480	2,59%	575,82	565,03	581,75	571,04
12/12/2022	1.654.777	2,19%	544,75	542,24	556,87	556,63
09/12/2022	2.516.941	2,49%	550,52	541,00	552,63	544,30
08/12/2022	1.847.769	2,43%	520,81	520,3848	533,1746	531,08
07/12/2022	1.164.249	-1,39%	519,60	516,05	524,9985	518,50
06/12/2022	3.994.488	-0,91%	530,65	521,75	533,57	525,82
05/12/2022	4.724.261	-1,88%	539,48	525,50	539,48	530,64
02/12/2022	3.974.462	-1,81%	537,05	536,09	542,531	540,80
01/12/2022	3.912.248	-0,05%	551,03	542,025	552,42	550,75
30/11/2022	5.508.509	5,69%	524,11	517,86	550,62	551,03
29/11/2022	2.370.910	-0,16%	523,00	514,9125	525,85	521,39
28/11/2022	4.235.938	-1,45%	505,00	516,24	528,76	522,25
25/11/2022	1.629.663	0,00%	505,00	529,57	534,58	533,64
24/11/2022	2.884.964	0,68%	505,00	529,30	541,42	533,64
23/11/2022	2.884.964	0,68%	505,00	529,30	541,42	533,64
22/11/2022	3.744.170	2,44%	505,00	519,01	530,28	530,05
21/11/2022	3.518.150	0,44%	505,00	511,16	520,815	517,44
18/11/2022	2.591.273	0,60%	505,00	511,00	517,70	515,16
17/11/2022	4.086.725	0,07%	505,00	503,20	512,70	512,11
16/11/2022	4.567.217	-2,42%	529,96	510,28	518,36	511,73
15/11/2022	4.209.563	2,15%	529,96	515,91	532,57	524,26
14/11/2022	903.678	-0,94%	515,39	513,00	525,02	513,22
11/11/2022	1.427.541	2,23%	504,80	502,035	519,43	517,84
10/11/2022	1.320.072	7,90%	491,00	487,192	507,15	506,57
09/11/2022	994.883	-2,63%	478,50	469,03	479,00	469,45
08/11/2022	1.361.125	1,45%	481,245	473,515	488,76	482,11
07/11/2022	815.887	2,09%	456,86	461,57	477,74	475,02
04/11/2022	1.298.242	4,61%	456,86	453,28	468,82	464,59
03/11/2022	1.612.662	-2,61%	470,28	441,36	452,8593	444,12
02/11/2022	963.816	-2,54%	470,28	455,78	480,45	456,03
01/11/2022	896.295	-0,47%	475,63	463,17	476,03	467,90
31/10/2022	1.024.760	-0,59%	456,96	465,02	472,81	470,12
28/10/2022	1.001.796	3,90%	456,96	455,645	474,34	473,16
27/10/2022	795.358	-1,25%	466,05	454,9101	470,77	455,40
26/10/2022	1.326.165	0,24%	457,99	455,343	471,755	461,18
25/10/2022	983.221	0,78%	457,99	456,96	464,26	460,07
24/10/2022	1.511.959	1,51%	432,09	451,2128	458,7899	456,52
21/10/2022	1.213.062	4,60%	432,09	429,40	450,42	450,08
20/10/2022	1.163.405	-1,15%	435,13	428,14	442,19	430,30
19/10/2022	654.699	0,11%	433,23	430,4762	438,30	435,30
18/10/2022	1.147.491	-0,21%	439,55	430,16	448,50	434,47
17/10/2022	1.215.547	1,94%	439,55	433,39	441,24	435,37
14/10/2022	1.115.654	-2,51%	443,28	426,41	443,445	427,00
13/10/2022	1.926.192	1,72%	432,25	415,0682	443,71	437,97
12/10/2022	854.116	-0,04%	432,25	428,03	435,72	430,57
11/10/2022	1.278.164	-1,59%	434,11	425,61	438,50	430,76
10/10/2022	1.909.095	-4,95%	459,14	431,84	459,655	437,70
07/10/2022	1.285.309	-4,09%	472,38	459,02	473,34	459,90
06/10/2022	805.433	-1,18%	483,42	478,715	489,70	479,07
05/10/2022	855.576	1,03%	473,00	471,46	488,07	484,79
04/10/2022	1.830.209	5,05%	466,00	465,50	480,07	479,86
03/10/2022	944.962	2,88%	445,60	445,60	460,9536	456,779
30/09/2022	1.088.679	-1,42%	461,34	443,635	457,8185	443,73
29/09/2022	1.754.866	-3,34%	461,34	444,91	461,37	450,41
28/09/2022	1.363.502	0,26%	461,34	456,35	468,75	465,96
27/09/2022	888.621	0,54%	469,55	456,51	469,89	464,75
26/09/2022	935.175	-1,37%	468,96	461,33	473,30	462,26
23/09/2022	2.234.949	-1,69%	474,95	462,00	477,99	469,52
22/09/2022	1.164.475	-0,94%	482,43	473,055	483,20	477,61
21/09/2022	1.089.525	-1,40%	490,99	481,77	499,88	482,14
20/09/2022	1.102.308	-1,70%	495,98	489,72	498,22	493,30
19/09/2022	856.414	-0,13%	494,42	494,42	504,84	501,84
16/09/2022	1.477.927	0,47%	497,72	489,86	503,46	502,50
15/09/2022	3.031.249	-2,08%	508,93	497,295	511,56	500,14
14/09/2022	1.147.798	1,41%	507,66	502,77	513,00	510,75
13/09/2022	1.708.483	-4,80%	513,84	501,92	518,27	503,65
12/09/2022	1.028.152	1,28%	526,75	524,56	531,26	529,06
09/09/2022	1.660.717	2,06%	515,44	515,44	525,97	522,45
08/09/2022	1.411.570	1,35%	502,60	498,695	512,74	511,93
07/09/2022	1.146.296	1,39%	502,91	499,17	509,43	505,13
06/09/2022	1.673.555	-0,40%	519,65	490,48	503,92	498,20
05/09/2022	2.656.753	1,49%	519,65	498,30	519,81	499,36
02/09/2022	2.656.753	1,49%	519,65	498,30	519,81	499,36
01/09/2022	2.102.029	-1,43%	489,31	480,84	493,25	492,00
31/08/2022	2.083.542	-1,44%	510,10	496,54	510,10	499,11
30/08/2022	1.017.402	-1,52%	516,84	501,39	517,89	506,39
29/08/2022	1.242.745	-1,28%	520,00	512,00	522,71	514,18
26/08/2022	1.148.082	-5,11%	549,33	520,00	550,57	522,00
25/08/2022	858.865	3,63%	529,56	532,27	550,385	550,13
24/08/2022	566.633	0,23%	529,56	523,4401	531,30	530,97
23/08/2022	463.420	0,20%	533,85	528,91	537,62	529,78
22/08/2022	928.912	-3,59%	542,57	527,05	543,09	528,75
19/08/2022	784.368	-1,98%	543,41	547,88	555,58	547,38
18/08/2022	1.399.310	3,69%	543,41	541,63	560,56	558,45
17/08/2022	1.060.164	-2,37%	544,37	531,04	544,69	538,59
16/08/2022	769.804	-1,30%	557,52	546,01	557,94	551,715
15/08/2022	1.049.984	0,13%	554,23	550,50	559,785	558,96
12/08/2022	1.032.823	2,35%	549,32	545,65	558,41	558,23
11/08/2022	753.863	-0,96%	546,06	544,25	557,765	545,12