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
2024-12-30 21.03 21.24 20.46 20.93 0.6M
2024-12-27 21.85 21.96 20.95 21.90 0.5M
2024-12-26 21.01 21.81 20.95 21.79 0.4M
2024-12-23 19.91 20.66 19.69 20.49 0.5M
2024-12-20 18.63 20.20 18.32 20.20 0.4M
2024-12-19 20.07 20.35 18.87 19.10 0.2M
2024-12-18 20.91 21.10 19.68 19.78 0.7M
2024-12-17 22.05 22.12 20.28 20.93 0.5M
2024-12-16 19.96 21.86 19.85 21.76 1.5M
2024-12-13 17.97 19.68 17.18 19.39 1.5M
2024-12-12 15.59 15.59 15.15 15.43 2.5M
2024-12-11 14.83 15.74 14.78 15.69 1.3M
2024-12-10 15.34 15.44 14.66 14.73 1.1M
2024-12-09 15.49 15.58 15.23 15.43 0.2M
2024-12-06 14.60 15.66 14.52 15.49 0.5M
2024-12-05 14.65 14.70 14.43 14.53 0.2M
2024-12-04 14.87 15.13 14.52 14.65 0.4M
2024-12-03 14.49 14.62 14.23 14.48 0.8M
2024-12-02 14.03 14.56 13.92 14.52 0.5M
2024-11-29 13.79 13.94 13.72 13.90 0.3M
2024-11-28 13.48 13.64 13.48 13.57 0.0M
2024-11-27 13.56 13.58 13.15 13.47 0.4M
2024-11-26 13.72 13.79 13.47 13.60 0.2M
2024-11-25 13.63 13.77 13.47 13.58 0.2M
2024-11-22 13.47 13.67 13.44 13.53 0.1M
2024-11-21 13.64 13.85 13.30 13.64 0.3M
2024-11-19 13.64 13.71 13.42 13.71 0.1M
2024-11-18 13.67 13.67 13.25 13.63 0.4M
2024-11-14 14.57 14.57 14.04 14.08 0.2M
2024-11-13 14.42 14.57 14.29 14.57 0.2M
2024-11-12 14.72 14.78 14.28 14.45 0.2M
2024-11-11 15.26 15.26 14.56 14.78 0.2M
2024-11-08 14.97 15.19 14.87 14.92 0.2M
2024-11-07 14.72 15.01 14.62 14.82 0.2M
2024-11-06 14.45 14.85 14.33 14.72 0.4M
2024-11-05 14.02 14.38 13.97 14.26 0.2M
2024-11-04 14.22 14.22 13.81 13.89 0.2M
2024-11-01 14.12 14.21 13.88 14.11 0.6M
2024-10-31 14.36 14.39 13.79 14.00 0.2M
2024-10-30 14.78 14.78 14.45 14.66 0.2M
2024-10-29 14.17 14.80 13.96 14.80 0.2M
2024-10-28 14.14 14.14 13.92 14.08 0.1M
2024-10-25 14.02 14.35 14.02 14.18 0.5M
2024-10-24 14.20 14.28 13.82 13.84 0.4M
2024-10-23 14.60 14.60 14.03 14.28 0.2M
2024-10-22 14.56 14.69 14.40 14.49 0.1M
2024-10-21 14.69 14.78 14.50 14.57 0.5M
2024-10-18 14.80 14.80 14.47 14.55 0.6M
2024-10-17 14.67 15.01 14.62 14.67 0.3M
2024-10-16 14.52 14.52 14.19 14.33 0.2M
2024-10-15 14.63 14.63 13.99 14.29 0.3M
2024-10-14 14.67 14.77 14.33 14.62 0.1M
2024-10-11 14.86 14.86 14.28 14.67 0.4M
2024-10-10 14.70 14.87 14.55 14.87 0.2M
2024-10-09 14.33 14.87 14.06 14.73 0.2M
2024-10-08 13.48 14.30 13.48 14.25 0.2M
2024-10-07 13.67 13.90 13.53 13.81 0.1M
2024-10-04 13.73 13.81 13.55 13.75 0.2M
2024-10-03 13.37 13.68 13.24 13.37 0.2M
2024-10-02 12.98 13.40 12.97 13.27 0.2M
2024-10-01 13.39 13.40 12.94 13.19 0.4M
2024-09-30 13.41 13.71 13.22 13.71 0.2M
2024-09-27 13.94 13.94 13.33 13.43 0.2M
2024-09-26 13.80 13.97 13.55 13.82 0.2M
2024-09-25 13.69 13.82 13.51 13.66 0.1M
2024-09-24 13.52 13.72 13.36 13.72 0.2M
2024-09-23 13.59 13.66 13.03 13.56 0.1M
2024-09-20 12.93 13.51 12.93 13.42 0.1M
2024-09-19 12.84 13.17 12.84 13.10 0.2M
2024-09-18 12.98 13.14 12.57 12.67 0.1M
2024-09-17 13.05 13.38 12.71 12.73 0.0M
2024-09-16 13.25 13.25 12.60 12.82 0.1M
2024-09-13 13.26 13.34 12.87 13.34 0.4M
2024-09-12 12.72 13.39 12.62 13.15 0.2M
2024-09-11 11.89 12.79 11.71 12.66 0.1M
2024-09-10 11.26 12.06 11.26 12.01 0.1M
2024-09-09 11.05 11.24 10.75 11.24 0.1M
2024-09-06 11.35 11.38 10.86 10.94 0.4M
2024-09-05 12.31 12.47 11.97 12.19 0.1M
2024-09-04 12.33 12.55 11.97 12.32 0.1M
2024-09-03 12.79 12.85 12.14 12.33 0.2M
2024-09-02 12.84 13.13 12.75 12.79 0.0M
2024-08-30 12.85 13.12 12.70 12.84 0.1M
2024-08-29 12.48 13.10 12.41 12.59 0.1M
2024-08-28 12.77 12.77 12.33 12.54 0.8M
2024-08-27 12.52 12.69 12.21 12.58 0.1M
2024-08-26 12.98 13.00 12.38 12.39 0.2M
2024-08-23 13.15 13.22 12.80 13.02 0.1M
2024-08-22 13.30 13.57 12.90 12.97 0.1M
2024-08-21 13.07 13.07 12.69 12.88 0.0M
2024-08-20 12.95 13.07 12.79 12.99 0.0M
2024-08-19 12.83 12.91 12.38 12.90 0.2M
2024-08-16 12.93 12.93 12.65 12.91 0.1M
2024-08-15 12.39 13.03 12.39 12.93 1.0M
2024-08-14 12.23 12.43 11.99 12.15 0.6M
2024-08-13 11.71 12.14 11.71 12.10 0.1M
2024-08-12 11.58 11.77 11.44 11.58 0.0M
2024-08-09 11.39 11.71 11.30 11.48 0.1M
2024-08-08 11.00 11.64 11.00 11.64 0.1M
2024-08-07 11.79 11.92 10.78 10.78 0.2M
2024-08-06 11.70 11.94 11.29 11.56 0.4M
2024-08-05 10.76 11.82 10.54 11.52 0.3M
2024-08-02 11.84 11.85 11.40 11.63 0.2M
2024-08-01 13.08 13.08 11.93 11.98 0.3M
2024-07-31 12.32 13.02 12.11 13.02 0.2M
2024-07-30 12.07 12.24 11.50 11.60 0.2M
2024-07-29 12.34 12.43 12.02 12.05 0.1M
2024-07-26 12.11 12.35 12.03 12.15 0.1M
2024-07-25 12.22 12.26 11.70 12.05 0.1M
2024-07-24 12.70 12.88 12.25 12.33 1.0M
2024-07-23 12.75 13.17 12.67 12.95 0.2M
2024-07-22 12.56 12.94 12.47 12.94 0.1M
2024-07-19 12.80 12.88 12.50 12.53 0.1M
2024-07-18 12.57 12.87 12.11 12.87 0.3M
2024-07-17 12.71 12.82 11.95 12.13 0.5M
2024-07-16 13.23 13.30 12.87 12.99 0.2M
2024-07-15 13.29 13.50 12.68 13.15 0.1M
2024-07-12 13.20 13.35 13.20 13.31 0.1M
2024-07-11 13.55 13.58 12.92 13.22 0.9M
2024-07-10 13.36 13.60 13.29 13.52 0.3M
2024-07-09 13.62 13.70 13.15 13.34 0.1M
2024-07-08 13.26 13.65 13.26 13.62 0.6M
2024-07-05 13.61 13.73 13.22 13.26 0.2M
2024-07-04 13.80 13.88 13.34 13.61 0.0M
2024-07-03 13.34 13.77 13.26 13.77 0.2M
2024-07-02 13.18 13.46 12.89 13.34 0.2M
2024-07-01 12.85 13.19 12.65 13.18 0.2M
2024-06-28 12.58 12.99 12.56 12.95 0.1M
2024-06-27 12.77 12.77 12.35 12.38 0.4M
2024-06-26 12.40 12.72 12.37 12.49 0.2M
2024-06-25 12.25 12.44 12.16 12.41 0.2M
2024-06-24 12.79 12.79 12.27 12.45 0.3M
2024-06-21 13.52 13.86 13.03 13.08 0.4M
2024-06-20 14.14 14.19 13.32 13.51 0.5M
2024-06-19 14.01 14.36 14.01 14.31 0.1M
2024-06-18 14.49 14.49 13.75 13.84 0.4M
2024-06-17 13.80 14.21 13.67 14.11 0.5M
2024-06-14 12.87 13.35 12.82 13.35 0.8M
2024-06-13 13.02 13.27 12.68 12.82 0.6M
2024-06-12 11.23 11.52 11.23 11.52 0.3M
2024-06-11 10.93 11.17 10.79 11.07 0.6M
2024-06-10 10.74 11.04 10.74 11.03 0.1M
2024-06-07 10.51 10.71 10.51 10.71 0.0M
2024-06-06 10.45 10.70 10.41 10.47 0.1M
2024-06-05 10.04 10.64 10.04 10.64 0.1M
2024-06-04 9.88 9.99 9.77 9.99 0.2M
2024-06-03 10.00 10.09 9.70 9.85 0.1M
2024-05-31 10.29 10.29 9.74 9.85 0.7M
2024-05-29 10.36 10.36 10.24 10.27 0.0M
2024-05-28 10.35 10.35 10.19 10.28 0.6M
2024-05-27 10.32 10.46 10.06 10.33 0.0M
2024-05-25 103.80 103.80 103.80 103.80 0.0M
2024-05-24 10.22 10.34 10.17 10.31 0.1M
2024-05-23 10.35 10.43 10.10 10.14 0.1M
2024-05-22 10.20 10.25 10.14 10.16 0.1M
2024-05-21 10.29 10.29 10.11 10.28 0.7M
2024-05-20 10.10 10.28 10.10 10.17 0.4M
2024-05-17 10.31 10.31 10.02 10.10 0.1M
2024-05-16 10.40 10.50 10.26 10.31 0.1M
2024-05-15 10.10 10.46 10.02 10.45 0.1M
2024-05-14 9.78 10.04 9.69 9.97 0.1M
2024-05-13 9.75 9.87 9.74 9.78 0.0M
2024-05-10 9.56 9.78 9.56 9.73 0.0M
2024-05-09 9.54 9.72 9.53 9.56 0.1M
2024-05-08 9.38 9.64 9.35 9.54 0.1M
2024-05-07 9.42 9.46 9.35 9.38 0.0M
2024-05-06 9.30 9.42 9.21 9.41 0.1M
2024-05-03 9.05 9.30 9.00 9.30 0.4M
2024-05-02 9.24 9.24 8.87 9.01 0.6M
2024-04-30 9.55 9.89 9.55 9.64 0.0M
2024-04-29 9.74 9.77 9.63 9.68 0.1M
2024-04-26 9.53 9.81 9.53 9.77 0.1M
2024-04-25 9.18 9.56 9.18 9.48 0.1M
2024-04-24 9.15 9.38 9.13 9.18 0.0M
2024-04-23 9.09 9.15 9.04 9.13 0.0M
2024-04-22 8.96 9.04 8.87 8.94 0.7M
2024-04-19 9.40 9.40 8.85 8.88 0.1M
2024-04-18 9.62 9.64 9.39 9.40 0.2M
2024-04-17 9.97 10.00 9.57 9.62 0.1M
2024-04-16 9.80 9.97 9.80 9.97 0.0M
2024-04-15 9.94 10.04 9.63 9.63 0.1M
2024-04-12 9.95 9.95 9.76 9.84 0.1M
2024-04-11 9.54 10.04 9.54 10.02 0.2M
2024-04-10 9.44 9.60 9.40 9.54 0.0M
2024-04-09 9.56 9.63 9.35 9.44 0.4M
2024-04-08 9.70 9.72 9.44 9.56 0.1M
2024-04-05 9.50 9.79 9.48 9.52 0.1M
2024-04-04 9.86 9.98 9.43 9.50 0.1M
2024-04-03 9.58 9.90 9.57 9.73 0.1M
2024-04-02 9.71 9.71 9.37 9.64 0.2M
2024-04-01 9.42 9.77 9.42 9.71 0.1M
2024-03-28 9.39 9.45 9.29 9.42 0.0M
2024-03-27 9.52 9.55 9.20 9.30 1.0M
2024-03-26 9.61 9.76 9.45 9.46 0.0M
2024-03-25 9.60 9.62 9.48 9.59 0.0M
2024-03-23 96.60 96.60 96.60 96.60 0.0M
2024-03-22 9.64 9.75 9.57 9.60 0.3M
2024-03-21 9.24 9.92 9.24 9.59 0.2M
2024-03-20 8.81 9.08 8.75 8.99 0.0M
2024-03-19 8.87 8.87 8.61 8.79 0.2M
2024-03-18 8.74 8.92 8.74 8.87 0.4M
2024-03-15 8.92 8.94 8.73 8.74 0.6M
2024-03-14 8.70 8.98 8.70 8.92 0.7M
2024-03-13 9.03 9.06 8.81 8.81 0.6M
2024-03-12 9.17 9.19 8.89 9.04 0.1M
2024-03-11 9.19 9.19 8.87 9.10 0.7M
2024-03-08 9.71 9.94 9.19 9.31 0.2M
2024-03-07 9.63 9.81 9.59 9.81 0.1M
2024-03-06 9.67 9.75 9.45 9.49 0.1M
2024-03-05 9.82 9.86 9.36 9.40 0.1M
2024-03-04 9.97 10.01 9.72 9.82 0.1M
2024-03-01 9.12 9.97 9.12 9.97 0.1M
2024-02-29 9.22 9.31 9.08 9.12 0.1M
2024-02-28 9.09 9.11 9.02 9.03 0.1M
2024-02-27 9.25 9.25 9.04 9.09 0.1M
2024-02-26 9.23 9.28 9.16 9.23 0.0M
2024-02-23 9.17 9.28 9.12 9.19 0.1M
2024-02-22 8.89 9.26 8.87 9.26 0.2M
2024-02-21 8.57 8.57 8.41 8.55 0.4M
2024-02-20 8.71 8.71 8.47 8.57 0.1M
2024-02-19 8.77 8.83 8.72 8.83 0.1M
2024-02-16 8.94 8.99 8.76 8.77 0.0M
2024-02-15 9.06 9.06 8.77 8.89 0.0M
2024-02-14 8.76 8.89 8.73 8.89 0.1M
2024-02-09 8.94 9.03 8.72 8.98 0.1M
2024-02-08 8.91 9.17 8.91 9.02 0.1M
2024-02-07 8.67 8.83 8.66 8.82 0.0M
2024-02-06 8.86 8.95 8.51 8.67 0.0M
2024-02-05 8.76 8.81 8.65 8.77 0.3M
2024-02-02 8.44 8.69 8.42 8.59 0.5M
2024-02-01 8.28 8.39 8.25 8.36 0.1M
2024-01-31 8.42 8.42 8.21 8.28 0.1M
2024-01-30 8.57 8.62 8.46 8.46 0.0M
2024-01-29 8.55 8.55 8.36 8.53 0.0M
2024-01-26 8.47 8.51 8.35 8.38 0.1M
2024-01-25 8.95 8.95 8.56 8.59 0.1M
2024-01-24 8.62 8.94 8.56 8.77 0.1M
2024-01-23 8.58 8.61 8.50 8.56 0.0M
2024-01-22 8.52 8.67 8.49 8.64 0.1M
2024-01-19 8.12 8.49 8.06 8.40 0.2M
2024-01-18 7.82 8.02 7.82 8.02 0.3M
2024-01-17 7.75 7.78 7.66 7.66 0.0M
2024-01-16 7.67 7.83 7.63 7.77 0.2M
2024-01-15 7.62 7.71 7.56 7.56 0.0M
2024-01-12 7.61 7.65 7.58 7.62 0.0M
2024-01-11 7.55 7.59 7.46 7.59 0.0M
2024-01-10 7.50 7.50 7.39 7.48 0.4M
2024-01-09 7.43 7.54 7.35 7.51 0.5M
2024-01-08 7.31 7.43 7.29 7.40 0.0M
2024-01-05 7.27 7.28 7.20 7.21 0.0M
2024-01-04 7.37 7.43 7.28 7.28 0.0M
2024-01-03 7.52 7.52 7.37 7.37 0.3M
2024-01-02 7.62 7.64 7.52 7.54 0.3M