Broadcom Inc. (BVMF:AVGO34)
Brazil · Delayed Price · Currency is BRL 25.54
-0.96 (-3.62%)
At close: Nov 13, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 26.69 | 26.71 | 25.25 | 25.64 | - | -3.25% | 160,507 |
| Nov 12, 2025 | 27.30 | 27.30 | 26.50 | 26.50 | 26.50 | -1.49% | 229,429 |
| Nov 11, 2025 | 26.83 | 27.21 | 26.39 | 26.90 | 26.90 | -0.04% | 188,437 |
| Nov 10, 2025 | 27.21 | 27.32 | 26.91 | 26.91 | 26.91 | 1.97% | 111,072 |
| Nov 7, 2025 | 27.03 | 27.13 | 25.75 | 26.39 | 26.39 | -2.37% | 577,170 |
| Nov 6, 2025 | 27.74 | 27.76 | 27.00 | 27.03 | 27.03 | -1.78% | 466,904 |
| Nov 5, 2025 | 27.18 | 27.95 | 26.91 | 27.52 | 27.52 | 1.25% | 310,216 |
| Nov 4, 2025 | 27.45 | 28.35 | 27.18 | 27.18 | 27.18 | -2.23% | 630,638 |
| Nov 3, 2025 | 28.84 | 28.87 | 27.77 | 27.80 | 27.80 | -3.61% | 239,575 |
| Oct 31, 2025 | 29.31 | 29.50 | 28.09 | 28.84 | 28.84 | -0.55% | 141,814 |
| Oct 30, 2025 | 29.82 | 29.82 | 28.49 | 29.00 | 29.00 | -3.11% | 235,853 |
| Oct 29, 2025 | 28.60 | 29.93 | 28.38 | 29.93 | 29.93 | 4.54% | 253,768 |
| Oct 28, 2025 | 27.97 | 28.66 | 27.66 | 28.63 | 28.63 | 3.13% | 433,706 |
| Oct 27, 2025 | 27.57 | 27.85 | 27.35 | 27.76 | 27.76 | 2.21% | 274,236 |
| Oct 24, 2025 | 26.97 | 27.63 | 26.97 | 27.16 | 27.16 | 2.26% | 371,332 |
| Oct 23, 2025 | 26.17 | 26.67 | 26.00 | 26.56 | 26.56 | 0.08% | 164,330 |
| Oct 22, 2025 | 26.64 | 26.82 | 25.98 | 26.54 | 26.54 | 1.07% | 320,703 |
| Oct 21, 2025 | 27.00 | 27.09 | 26.26 | 26.26 | 26.26 | -2.92% | 308,261 |
| Oct 20, 2025 | 27.17 | 27.34 | 26.73 | 27.05 | 27.05 | 0.56% | 419,650 |
| Oct 17, 2025 | 27.35 | 27.44 | 26.50 | 26.90 | 26.90 | -1.65% | 434,591 |
| Oct 16, 2025 | 27.83 | 28.20 | 27.28 | 27.35 | 27.35 | -0.04% | 267,702 |
| Oct 15, 2025 | 27.63 | 27.99 | 27.19 | 27.36 | 27.36 | 2.09% | 183,062 |
| Oct 14, 2025 | 27.50 | 27.56 | 26.76 | 26.80 | 26.80 | -4.11% | 291,130 |
| Oct 13, 2025 | 28.00 | 28.45 | 26.90 | 27.95 | 27.95 | 9.61% | 500,262 |
| Oct 10, 2025 | 26.63 | 27.38 | 25.50 | 25.50 | 25.50 | -3.88% | 787,302 |
| Oct 9, 2025 | 26.32 | 26.60 | 26.05 | 26.53 | 26.53 | 1.11% | 224,056 |
| Oct 8, 2025 | 25.94 | 26.31 | 25.38 | 26.24 | 26.24 | 2.06% | 308,815 |
| Oct 7, 2025 | 25.71 | 25.86 | 24.94 | 25.71 | 25.71 | 1.06% | 221,577 |
| Oct 6, 2025 | 25.70 | 26.15 | 25.29 | 25.44 | 25.44 | -1.47% | 333,172 |
| Oct 3, 2025 | 26.00 | 26.29 | 25.63 | 25.82 | 25.82 | -0.50% | 206,222 |
| Oct 2, 2025 | 26.17 | 26.48 | 25.60 | 25.95 | 25.95 | 2.45% | 384,670 |
| Oct 1, 2025 | 24.90 | 25.72 | 24.70 | 25.33 | 25.33 | 1.20% | 283,549 |
| Sep 30, 2025 | 24.98 | 25.22 | 24.68 | 25.03 | 25.03 | 0.12% | 374,156 |
| Sep 29, 2025 | 25.60 | 25.84 | 24.92 | 25.00 | 25.00 | -1.57% | 518,751 |
| Sep 26, 2025 | 26.10 | 26.10 | 25.24 | 25.40 | 25.40 | -0.47% | 458,689 |
| Sep 25, 2025 | 25.67 | 25.78 | 24.97 | 25.52 | 25.52 | -0.58% | 203,642 |
| Sep 24, 2025 | 26.05 | 26.05 | 25.40 | 25.67 | 25.67 | -1.35% | 268,422 |
| Sep 23, 2025 | 26.13 | 26.13 | 25.46 | 26.02 | 26.02 | 1.09% | 511,707 |
| Sep 22, 2025 | 26.22 | 26.48 | 25.74 | 25.74 | 25.74 | -3.23% | 380,377 |
| Sep 19, 2025 | 26.40 | 26.63 | 25.04 | 26.60 | 26.60 | 0.57% | 70,747 |
| Sep 18, 2025 | 26.10 | 26.55 | 26.09 | 26.45 | 26.45 | 1.46% | 57,284 |
| Sep 17, 2025 | 27.20 | 27.25 | 25.88 | 26.07 | 26.04 | -3.94% | 153,585 |
| Sep 16, 2025 | 27.99 | 27.99 | 27.05 | 27.14 | 27.11 | -2.55% | 75,797 |
| Sep 15, 2025 | 27.32 | 27.85 | 27.14 | 27.85 | 27.82 | 0.14% | 109,357 |
| Sep 12, 2025 | 27.81 | 27.92 | 27.40 | 27.81 | 27.78 | - | 69,150 |
| Sep 11, 2025 | 28.43 | 28.82 | 27.60 | 27.81 | 27.78 | -2.18% | 57,870 |
| Sep 10, 2025 | 27.02 | 28.75 | 26.86 | 28.43 | 28.40 | 8.35% | 222,846 |
| Sep 9, 2025 | 26.95 | 27.17 | 26.07 | 26.24 | 26.21 | -2.24% | 104,202 |
| Sep 8, 2025 | 26.30 | 27.46 | 26.26 | 26.84 | 26.81 | 3.63% | 132,626 |
| Sep 5, 2025 | 27.01 | 27.45 | 25.58 | 25.90 | 25.87 | 8.01% | 488,046 |