Broadcom Inc (AVGO34)

AVGO34
🏛️ Brasilien →
25.82
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 7.71 7.79 7.67 7.79 0.5M
2023-12-27 7.77 7.77 7.69 7.71 0.0M
2023-12-26 7.68 7.77 7.68 7.73 0.0M
2023-12-22 7.79 7.81 7.69 7.70 0.0M
2023-12-21 7.77 7.80 7.74 7.77 0.0M
2023-12-20 7.81 7.86 7.73 7.73 0.1M
2023-12-19 7.97 7.97 7.84 7.84 0.0M
2023-12-18 7.82 8.00 7.82 7.94 0.0M
2023-12-15 7.68 8.03 7.68 7.90 0.1M
2023-12-14 7.34 7.76 7.34 7.68 0.0M
2023-12-13 7.52 7.67 7.48 7.55 0.0M
2023-12-12 7.24 7.55 7.16 7.52 0.1M
2023-12-11 6.64 7.24 6.64 7.17 0.2M
2023-12-08 6.38 6.58 6.33 6.58 0.0M
2023-12-07 6.27 6.41 6.27 6.39 0.0M
2023-12-06 6.38 6.38 6.26 6.27 0.0M
2023-12-05 6.46 6.46 6.33 6.37 0.0M
2023-12-04 6.43 6.48 6.39 6.48 0.0M
2023-12-01 6.41 6.43 6.38 6.39 0.0M
2023-11-30 6.56 6.57 6.39 6.41 0.1M
2023-11-29 6.60 6.60 6.50 6.50 0.0M
2023-11-28 6.56 6.56 6.45 6.48 0.0M
2023-11-27 6.74 6.79 6.64 6.64 0.0M
2023-11-24 6.73 6.77 6.70 6.76 0.0M
2023-11-23 6.91 6.91 6.91 6.91 0.0M
2023-11-22 6.84 6.84 6.72 6.76 0.0M
2023-11-21 6.79 6.83 6.63 6.81 0.1M
2023-11-20 6.70 6.83 6.70 6.83 0.4M
2023-11-17 6.67 6.80 6.67 6.80 0.0M
2023-11-16 6.59 6.59 6.55 6.59 0.2M
2023-11-14 6.61 6.69 6.60 6.69 0.1M
2023-11-13 6.63 6.63 6.52 6.54 0.2M
2023-11-10 6.36 6.62 6.36 6.62 0.1M
2023-11-09 6.34 6.41 6.32 6.37 0.1M
2023-11-08 6.19 6.31 6.17 6.31 0.0M
2023-11-07 6.02 6.20 6.02 6.16 0.2M
2023-11-06 6.11 6.11 6.02 6.05 0.0M
2023-11-03 6.05 6.12 6.03 6.12 0.0M
2023-11-01 5.93 5.99 5.89 5.92 0.0M
2023-10-31 6.12 6.12 5.95 6.00 0.0M
2023-10-30 5.90 6.00 5.85 5.97 0.1M
2023-10-27 5.82 5.93 5.80 5.90 0.0M
2023-10-26 5.92 5.92 5.80 5.86 0.0M
2023-10-25 6.17 6.17 5.98 6.00 0.0M
2023-10-24 6.12 6.20 6.12 6.20 0.1M
2023-10-23 6.06 6.14 6.02 6.12 0.0M
2023-10-20 6.19 6.23 6.07 6.07 0.0M
2023-10-19 6.37 6.38 6.18 6.18 0.0M
2023-10-18 6.25 6.34 6.25 6.31 0.0M
2023-10-17 6.43 6.43 6.18 6.26 0.1M
2023-10-16 6.53 6.53 6.39 6.43 0.0M
2023-10-13 6.49 6.57 6.35 6.35 0.0M
2023-10-11 6.26 6.26 6.12 6.19 0.0M
2023-10-10 6.17 6.22 6.14 6.14 0.0M
2023-10-09 6.57 6.57 6.11 6.21 0.0M
2023-10-06 6.05 6.14 6.04 6.14 0.0M
2023-10-05 5.98 6.02 5.96 6.02 0.1M
2023-10-04 6.00 6.00 5.94 5.96 0.0M
2023-10-03 5.96 5.96 5.88 5.88 0.0M
2023-10-02 5.93 5.93 5.90 5.92 0.5M
2023-09-29 5.95 5.98 5.84 5.90 0.0M
2023-09-28 5.92 5.94 5.92 5.94 0.0M
2023-09-27 5.78 5.86 5.74 5.79 0.4M
2023-09-26 5.79 5.79 5.71 5.71 0.0M
2023-09-25 5.86 5.86 5.79 5.79 0.0M
2023-09-22 5.67 5.74 5.67 5.74 0.0M
2023-09-21 5.44 5.68 5.44 5.66 0.0M
2023-09-20 5.89 5.89 5.71 5.72 0.0M
2023-09-19 5.83 5.83 5.77 5.82 0.0M
2023-09-18 5.91 5.91 5.75 5.77 0.1M
2023-09-15 5.92 5.92 5.77 5.80 0.3M
2023-09-14 5.89 6.00 5.88 5.97 0.0M
2023-09-13 5.88 5.92 5.86 5.88 0.0M
2023-09-12 5.93 5.97 5.86 5.86 0.0M
2023-09-11 5.95 5.96 5.89 5.93 0.0M
2023-09-08 6.11 6.11 5.99 6.00 0.0M
2023-09-06 6.12 6.14 6.10 6.11 0.1M
2023-09-05 6.11 6.16 6.09 6.13 0.2M
2023-09-04 6.10 6.11 6.05 6.11 0.0M
2023-09-02 61.13 61.13 61.13 61.13 0.0M
2023-09-01 6.04 6.14 5.98 6.01 0.2M
2023-08-31 6.15 6.45 6.15 6.42 0.1M
2023-08-30 6.11 6.12 6.05 6.11 0.0M
2023-08-29 5.96 6.11 5.95 6.08 0.6M
2023-08-28 5.93 5.93 5.87 5.87 0.0M
2023-08-25 5.91 6.01 5.76 5.85 0.0M
2023-08-24 5.98 6.30 5.85 5.85 0.0M
2023-08-23 5.91 5.98 5.90 5.98 0.0M
2023-08-22 6.17 6.17 5.89 5.90 0.1M
2023-08-21 5.95 6.06 5.89 6.05 0.1M
2023-08-18 5.73 5.77 5.69 5.76 0.0M
2023-08-17 5.84 5.86 5.80 5.82 0.0M
2023-08-16 5.96 5.96 5.83 5.83 0.0M
2023-08-15 5.93 5.93 5.87 5.90 0.0M
2023-08-14 5.80 5.93 5.80 5.93 0.0M
2023-08-11 5.77 5.77 5.67 5.72 0.0M
2023-08-10 5.87 5.87 5.76 5.77 0.0M
2023-08-09 6.02 6.02 5.87 5.88 0.1M
2023-08-08 6.06 6.11 6.05 6.11 0.1M
2023-08-07 6.27 6.27 6.10 6.15 0.0M
2023-08-04 6.10 6.10 5.99 6.02 0.0M
2023-08-03 6.12 6.12 6.08 6.10 0.0M
2023-08-02 6.15 6.15 6.04 6.04 0.0M
2023-08-01 5.99 6.19 5.99 6.15 0.1M
2023-07-31 5.99 6.00 5.93 5.95 0.1M
2023-07-28 5.95 5.99 5.94 5.99 0.0M
2023-07-27 6.02 6.07 5.91 5.92 0.0M
2023-07-26 6.05 6.05 5.92 5.94 0.1M
2023-07-25 6.00 6.15 5.98 6.13 0.1M
2023-07-24 5.98 6.04 5.98 6.01 0.4M
2023-07-21 6.08 6.09 6.01 6.05 0.0M
2023-07-20 6.05 6.11 5.97 6.04 0.2M
2023-07-19 6.11 6.12 6.01 6.07 0.2M
2023-07-18 6.11 6.12 6.08 6.11 0.0M
2023-07-17 6.08 6.20 6.07 6.20 0.1M
2023-07-14 6.01 6.08 5.99 6.00 0.0M
2023-07-13 6.09 6.09 5.94 6.00 0.1M
2023-07-12 6.04 6.06 5.99 6.04 0.1M
2023-07-11 6.08 6.08 5.95 6.02 0.1M
2023-07-10 5.80 6.00 5.80 6.00 0.1M
2023-07-07 5.90 5.90 5.80 5.81 0.0M
2023-07-06 5.83 5.90 5.83 5.90 0.0M
2023-07-05 5.95 6.03 5.87 6.03 0.0M
2023-07-04 6.00 6.01 6.00 6.01 0.0M
2023-07-03 5.81 5.92 5.81 5.92 0.2M
2023-06-30 5.91 5.91 5.81 5.83 0.0M
2023-06-29 5.82 5.88 5.81 5.87 0.0M
2023-06-28 5.78 5.84 5.75 5.76 0.0M
2023-06-27 5.52 5.71 5.51 5.71 0.3M
2023-06-26 5.43 5.59 5.43 5.52 0.1M
2023-06-23 5.66 5.66 5.50 5.54 0.4M
2023-06-22 5.69 5.72 5.61 5.64 0.0M
2023-06-21 5.92 5.92 5.69 5.69 0.0M
2023-06-20 5.89 5.89 5.79 5.80 0.0M
2023-06-19 5.42 5.91 5.42 5.76 0.1M
2023-06-16 6.04 6.04 5.86 5.87 0.1M
2023-06-15 5.91 6.00 5.89 5.95 0.2M
2023-06-14 5.79 5.95 5.74 5.91 0.1M
2023-06-13 5.83 5.93 5.75 5.79 0.0M
2023-06-12 5.60 5.85 5.58 5.83 0.3M
2023-06-09 5.57 5.60 5.50 5.51 0.0M
2023-06-07 5.40 5.54 5.40 5.47 0.1M
2023-06-06 5.55 5.60 5.33 5.40 0.1M
2023-06-05 5.63 5.63 5.49 5.55 0.1M
2023-06-02 5.37 5.67 5.37 5.63 0.1M
2023-06-01 5.70 5.71 5.49 5.49 0.2M
2023-05-31 5.65 5.86 5.57 5.73 0.0M
2023-05-30 5.73 6.24 5.68 5.80 0.2M
2023-05-29 5.65 5.77 5.41 5.70 0.0M
2023-05-26 5.17 5.67 5.17 5.65 0.3M
2023-05-25 4.93 5.17 4.84 5.17 0.2M
2023-05-24 4.73 4.73 4.71 4.72 0.0M
2023-05-23 4.87 4.87 4.73 4.77 0.1M
2023-05-22 4.75 4.75 4.69 4.72 0.0M
2023-05-19 4.79 4.79 4.75 4.77 0.0M
2023-05-18 4.60 4.72 4.60 4.72 0.0M
2023-05-17 4.48 4.55 4.48 4.55 0.5M
2023-05-16 4.47 4.47 4.46 4.47 0.0M
2023-05-15 4.32 4.41 4.32 4.38 0.1M
2023-05-12 4.36 4.36 4.31 4.34 0.0M
2023-05-11 4.33 4.35 4.32 4.34 0.1M
2023-05-10 4.35 4.35 4.29 4.34 0.1M
2023-05-09 4.42 4.42 4.30 4.31 0.1M
2023-05-08 4.35 4.42 4.34 4.39 0.1M
2023-05-06 44.73 44.73 44.73 44.73 0.0M
2023-05-05 4.30 4.37 4.30 4.35 0.1M
2023-05-04 4.25 4.29 4.25 4.27 0.0M
2023-05-03 4.34 4.34 4.28 4.28 0.0M
2023-05-02 4.37 4.40 4.27 4.30 0.3M
2023-04-28 4.36 4.46 4.31 4.37 0.0M
2023-04-27 4.27 4.32 4.25 4.32 0.0M
2023-04-26 4.38 4.40 4.35 4.35 0.0M
2023-04-25 4.50 4.50 4.42 4.42 0.0M
2023-04-24 4.52 4.55 4.47 4.47 0.2M
2023-04-20 4.48 4.53 4.46 4.46 0.0M
2023-04-19 4.42 4.53 4.42 4.52 0.1M
2023-04-18 4.38 4.42 4.38 4.38 0.1M
2023-04-17 4.19 4.32 4.19 4.32 0.0M
2023-04-14 4.34 4.34 4.26 4.26 0.1M
2023-04-13 4.26 4.33 4.25 4.30 0.1M
2023-04-12 4.32 4.32 4.25 4.25 0.1M
2023-04-11 4.44 4.44 4.37 4.38 0.0M
2023-04-10 4.41 4.46 4.41 4.46 0.0M
2023-04-06 4.40 4.45 4.40 4.42 0.0M
2023-04-05 4.44 4.47 4.42 4.46 0.0M
2023-04-04 4.53 4.58 4.50 4.58 0.0M
2023-04-03 4.58 4.58 4.53 4.53 1.7M
2023-03-31 4.48 4.53 4.48 4.53 0.0M
2023-03-30 4.53 4.57 4.47 4.53 1.7M
2023-03-29 4.55 4.55 4.51 4.53 0.0M
2023-03-28 4.50 4.51 4.48 4.51 0.0M
2023-03-27 4.67 4.67 4.60 4.61 0.1M
2023-03-24 4.71 4.71 4.64 4.67 0.0M
2023-03-23 4.69 4.78 4.63 4.70 0.0M
2023-03-22 4.69 4.73 4.68 4.68 0.0M
2023-03-21 4.71 4.75 4.67 4.67 0.0M
2023-03-20 4.74 4.74 4.68 4.74 0.0M
2023-03-17 4.78 4.78 4.59 4.62 0.2M
2023-03-16 4.57 4.65 4.56 4.65 0.0M
2023-03-15 4.57 4.63 4.57 4.61 0.1M
2023-03-14 4.51 4.63 4.51 4.56 0.2M
2023-03-13 4.53 4.61 4.46 4.61 0.0M
2023-03-10 4.56 4.56 4.48 4.48 0.0M
2023-03-09 4.54 4.56 4.50 4.50 0.2M
2023-03-08 4.48 4.51 4.48 4.50 0.0M
2023-03-07 4.59 4.59 4.54 4.55 0.0M
2023-03-06 4.64 4.64 4.56 4.56 0.2M
2023-03-03 4.37 4.60 4.37 4.59 0.2M
2023-03-02 4.28 4.36 4.28 4.35 0.0M
2023-03-01 4.36 4.37 4.28 4.37 0.0M
2023-02-28 4.25 4.36 4.20 4.34 0.6M
2023-02-27 4.17 4.28 4.17 4.25 0.1M
2023-02-24 4.18 4.20 4.16 4.20 0.0M
2023-02-23 4.14 4.20 4.13 4.20 0.0M
2023-02-22 4.17 4.18 4.13 4.14 0.2M
2023-02-17 4.33 4.33 4.27 4.29 0.0M
2023-02-16 4.41 4.43 4.40 4.40 0.1M
2023-02-15 4.30 4.40 4.30 4.40 0.0M
2023-02-14 4.29 4.37 4.29 4.35 0.0M
2023-02-13 4.32 4.33 4.31 4.32 0.5M
2023-02-10 4.38 4.38 4.31 4.32 0.5M
2023-02-09 4.44 4.50 4.38 4.38 0.5M
2023-02-08 4.42 4.44 4.37 4.37 0.3M
2023-02-07 4.35 4.46 4.28 4.46 0.4M
2023-02-06 4.27 4.36 4.23 4.34 0.4M
2023-02-03 4.29 4.34 4.27 4.27 0.5M
2023-02-02 4.21 4.29 4.20 4.25 0.4M
2023-02-01 4.12 4.27 4.12 4.27 0.2M
2023-01-31 4.17 4.17 4.10 4.12 0.5M
2023-01-30 4.12 4.19 4.12 4.15 0.2M
2023-01-27 4.21 4.25 4.21 4.24 0.1M
2023-01-26 4.20 4.24 4.19 4.21 0.3M
2023-01-25 4.14 4.14 4.11 4.13 0.0M
2023-01-24 4.19 4.20 4.14 4.17 0.3M
2023-01-23 4.12 4.23 4.12 4.19 0.3M
2023-01-20 4.11 4.13 4.07 4.10 0.0M
2023-01-19 4.10 4.13 4.07 4.08 0.1M
2023-01-18 4.13 4.16 4.12 4.13 0.1M
2023-01-17 4.14 4.18 4.11 4.12 0.0M
2023-01-16 4.08 4.18 4.08 4.18 0.0M
2023-01-13 4.14 4.14 4.12 4.13 0.0M
2023-01-12 4.13 4.16 4.13 4.14 0.0M
2023-01-11 4.18 4.18 4.12 4.17 0.1M
2023-01-10 4.19 4.20 4.05 4.14 0.3M
2023-01-09 4.36 4.42 4.34 4.34 0.0M
2023-01-06 4.18 4.31 4.18 4.31 0.2M
2023-01-05 4.22 4.22 4.16 4.17 0.0M
2023-01-04 4.29 4.30 4.24 4.26 0.0M
2023-01-03 4.21 4.23 4.18 4.20 0.0M
2023-01-02 3.71 4.21 3.71 4.21 0.0M