Broadcom Inc. (BVMF:AVGO34)
Brazil · Delayed Price · Currency is BRL 23.30
-0.42 (-1.76%)
At close: Mar 20, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.86 | 24.15 | 23.30 | 23.30 | 23.30 | -1.89% | 100,455 |
| Mar 19, 2026 | 23.83 | 24.49 | 23.25 | 23.75 | 23.72 | -0.34% | 102,447 |
| Mar 18, 2026 | 24.07 | 24.20 | 23.54 | 23.83 | 23.80 | -1.20% | 94,454 |
| Mar 17, 2026 | 24.12 | 24.29 | 23.54 | 24.12 | 24.09 | -0.41% | 109,711 |
| Mar 16, 2026 | 24.39 | 24.75 | 24.11 | 24.22 | 24.19 | -0.49% | 226,536 |
| Mar 13, 2026 | 25.42 | 25.42 | 24.34 | 24.34 | 24.31 | -3.49% | 204,172 |
| Mar 12, 2026 | 25.40 | 25.40 | 24.72 | 25.22 | 25.19 | 0.20% | 243,760 |
| Mar 11, 2026 | 25.28 | 25.45 | 24.96 | 25.17 | 25.14 | 0.44% | 179,326 |
| Mar 10, 2026 | 25.76 | 26.10 | 25.06 | 25.06 | 25.03 | -1.38% | 191,292 |
| Mar 9, 2026 | 24.40 | 25.80 | 24.14 | 25.41 | 25.37 | 2.29% | 341,255 |
| Mar 6, 2026 | 24.82 | 25.86 | 24.59 | 24.84 | 24.81 | 0.16% | 323,554 |
| Mar 5, 2026 | 25.23 | 25.45 | 24.24 | 24.80 | 24.77 | 3.33% | 505,660 |
| Mar 4, 2026 | 23.32 | 24.06 | 23.21 | 24.00 | 23.97 | 2.17% | 369,527 |
| Mar 3, 2026 | 23.43 | 23.92 | 23.21 | 23.49 | 23.46 | 0.21% | 753,312 |
| Mar 2, 2026 | 23.24 | 23.56 | 22.86 | 23.44 | 23.41 | 0.77% | 447,783 |
| Feb 27, 2026 | 23.50 | 23.50 | 22.81 | 23.26 | 23.23 | -1.11% | 349,090 |
| Feb 26, 2026 | 24.34 | 24.35 | 22.68 | 23.52 | 23.49 | -2.97% | 1,046,188 |
| Feb 25, 2026 | 24.40 | 24.73 | 24.13 | 24.24 | 24.21 | 1.98% | 183,444 |
| Feb 24, 2026 | 24.00 | 24.19 | 23.29 | 23.77 | 23.74 | -2.22% | 857,269 |
| Feb 23, 2026 | 24.51 | 25.69 | 24.06 | 24.31 | 24.28 | -0.61% | 369,053 |
| Feb 20, 2026 | 25.05 | 25.22 | 24.46 | 24.46 | 24.43 | -1.37% | 194,196 |
| Feb 19, 2026 | 24.75 | 25.28 | 24.64 | 24.80 | 24.77 | 0.12% | 155,019 |
| Feb 18, 2026 | 24.70 | 25.19 | 24.70 | 24.77 | 24.74 | 1.72% | 255,041 |
| Feb 13, 2026 | 24.70 | 25.00 | 24.30 | 24.35 | 24.32 | -1.42% | 362,542 |
| Feb 12, 2026 | 25.60 | 25.60 | 24.57 | 24.70 | 24.67 | -2.76% | 307,941 |
| Feb 11, 2026 | 25.40 | 25.82 | 24.78 | 25.40 | 25.36 | 1.20% | 378,079 |
| Feb 10, 2026 | 25.71 | 25.89 | 25.10 | 25.10 | 25.07 | -1.38% | 310,932 |
| Feb 9, 2026 | 24.65 | 26.14 | 24.50 | 25.45 | 25.41 | 1.56% | 425,323 |
| Feb 6, 2026 | 23.90 | 25.06 | 23.64 | 25.06 | 25.03 | 7.60% | 895,839 |
| Feb 5, 2026 | 23.80 | 24.45 | 23.11 | 23.29 | 23.26 | -4.35% | 1,281,029 |
| Feb 4, 2026 | 24.07 | 24.35 | 22.23 | 24.35 | 24.32 | 1.97% | 674,641 |
| Feb 3, 2026 | 25.13 | 25.25 | 23.13 | 23.88 | 23.85 | -4.25% | 571,194 |
| Feb 2, 2026 | 25.00 | 25.31 | 24.52 | 24.94 | 24.91 | -0.56% | 300,056 |
| Jan 30, 2026 | 24.90 | 25.23 | 24.44 | 25.08 | 25.05 | 1.50% | 551,159 |
| Jan 29, 2026 | 24.61 | 24.86 | 23.96 | 24.71 | 24.68 | 0.41% | 425,709 |
| Jan 28, 2026 | 24.90 | 25.21 | 24.36 | 24.61 | 24.58 | -0.93% | 355,608 |
| Jan 27, 2026 | 24.80 | 24.97 | 24.54 | 24.84 | 24.81 | 1.14% | 443,969 |
| Jan 26, 2026 | 24.35 | 24.81 | 23.91 | 24.56 | 24.53 | 1.11% | 258,157 |
| Jan 23, 2026 | 24.40 | 24.40 | 23.82 | 24.29 | 24.26 | -0.61% | 337,625 |
| Jan 22, 2026 | 25.24 | 25.60 | 24.44 | 24.44 | 24.41 | -1.85% | 321,748 |
| Jan 21, 2026 | 25.42 | 25.81 | 24.71 | 24.90 | 24.87 | -2.01% | 627,910 |
| Jan 20, 2026 | 26.30 | 26.59 | 25.41 | 25.41 | 25.37 | -3.38% | 326,416 |
| Jan 19, 2026 | 26.30 | 26.60 | 26.20 | 26.30 | 26.26 | -1.79% | 106,619 |
| Jan 16, 2026 | 26.52 | 27.21 | 26.45 | 26.78 | 26.74 | 2.53% | 639,403 |
| Jan 15, 2026 | 26.78 | 27.00 | 26.12 | 26.12 | 26.08 | -0.23% | 508,544 |
| Jan 14, 2026 | 27.36 | 27.36 | 25.72 | 26.18 | 26.14 | -3.32% | 232,936 |
| Jan 13, 2026 | 27.49 | 27.67 | 26.95 | 27.08 | 27.04 | 0.30% | 160,488 |
| Jan 12, 2026 | 26.52 | 27.17 | 26.02 | 27.00 | 26.96 | 2.62% | 135,734 |
| Jan 9, 2026 | 25.95 | 26.64 | 25.62 | 26.31 | 26.27 | 3.14% | 265,843 |
| Jan 8, 2026 | 26.25 | 26.49 | 25.49 | 25.51 | 25.47 | -3.04% | 522,824 |