Broadcom Inc. (BVMF:AVGO34)
Brazil · Delayed Price · Currency is BRL 28.75
-0.16 (-0.55%)
At close: Dec 3, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 28.72 | 29.10 | 28.10 | 28.75 | 28.75 | -0.55% | 249,857 |
| Dec 2, 2025 | 30.20 | 30.20 | 28.90 | 28.91 | 28.91 | -1.87% | 124,248 |
| Dec 1, 2025 | 30.49 | 30.49 | 29.45 | 29.46 | 29.46 | -3.73% | 140,447 |
| Nov 28, 2025 | 30.46 | 30.74 | 30.18 | 30.60 | 30.60 | 1.49% | 204,085 |
| Nov 27, 2025 | 30.11 | 30.25 | 30.10 | 30.15 | 30.15 | 0.17% | 10,640 |
| Nov 26, 2025 | 29.75 | 30.43 | 28.96 | 30.10 | 30.10 | 1.45% | 433,580 |
| Nov 25, 2025 | 30.05 | 30.19 | 28.60 | 29.67 | 29.67 | 1.47% | 620,859 |
| Nov 24, 2025 | 26.48 | 29.25 | 26.48 | 29.24 | 29.24 | 11.39% | 353,329 |
| Nov 21, 2025 | 26.78 | 26.96 | 25.67 | 26.25 | 26.25 | -2.45% | 160,912 |
| Nov 19, 2025 | 26.02 | 27.35 | 25.76 | 26.91 | 26.91 | 4.83% | 245,050 |
| Nov 18, 2025 | 26.07 | 26.40 | 25.59 | 25.67 | 25.67 | -0.54% | 259,511 |
| Nov 17, 2025 | 25.89 | 26.69 | 25.63 | 25.81 | 25.81 | 0.19% | 83,800 |
| Nov 14, 2025 | 25.04 | 26.04 | 24.89 | 25.76 | 25.76 | 1.02% | 246,602 |
| Nov 13, 2025 | 26.69 | 26.71 | 25.25 | 25.50 | 25.50 | -3.77% | 306,295 |
| 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 | 27.01 | 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% | 235,508 |
| Oct 29, 2025 | 28.60 | 29.93 | 28.38 | 29.93 | 29.93 | 4.54% | 248,395 |
| Oct 28, 2025 | 27.97 | 28.66 | 27.66 | 28.63 | 28.63 | 3.13% | 428,649 |
| Oct 27, 2025 | 27.57 | 27.85 | 27.35 | 27.76 | 27.76 | 2.21% | 273,998 |
| Oct 24, 2025 | 26.97 | 27.63 | 26.97 | 27.16 | 27.16 | 2.26% | 371,330 |
| Oct 23, 2025 | 26.17 | 26.67 | 26.00 | 26.56 | 26.56 | 0.08% | 163,731 |
| Oct 22, 2025 | 26.64 | 26.82 | 25.98 | 26.54 | 26.54 | 1.07% | 317,995 |
| Oct 21, 2025 | 27.00 | 27.09 | 26.26 | 26.26 | 26.26 | -2.92% | 304,252 |
| Oct 20, 2025 | 27.17 | 27.34 | 26.73 | 27.05 | 27.05 | 0.56% | 418,580 |
| 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% | 267,617 |
| Oct 15, 2025 | 27.63 | 27.99 | 27.19 | 27.36 | 27.36 | 2.09% | 182,671 |
| Oct 14, 2025 | 27.50 | 27.56 | 26.76 | 26.80 | 26.80 | -4.11% | 291,127 |
| Oct 13, 2025 | 28.00 | 28.45 | 26.90 | 27.95 | 27.95 | 9.61% | 499,389 |
| Oct 10, 2025 | 26.63 | 27.41 | 25.50 | 25.50 | 25.50 | -3.88% | 785,302 |
| Oct 9, 2025 | 26.32 | 26.60 | 26.05 | 26.53 | 26.53 | 1.11% | 223,881 |
| Oct 8, 2025 | 25.94 | 26.31 | 25.38 | 26.24 | 26.24 | 2.06% | 306,081 |
| Oct 7, 2025 | 25.71 | 25.86 | 24.94 | 25.71 | 25.71 | 1.06% | 221,543 |
| Oct 6, 2025 | 25.70 | 26.15 | 25.29 | 25.44 | 25.44 | -1.47% | 332,771 |
| 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% | 383,925 |
| Oct 1, 2025 | 24.90 | 25.72 | 24.70 | 25.33 | 25.33 | 1.20% | 283,548 |
| Sep 30, 2025 | 24.98 | 25.22 | 24.68 | 25.03 | 25.03 | 0.12% | 374,155 |
| Sep 29, 2025 | 25.60 | 25.84 | 24.92 | 25.00 | 25.00 | -1.57% | 517,763 |
| Sep 26, 2025 | 26.10 | 26.10 | 25.24 | 25.40 | 25.40 | -0.47% | 458,679 |
| Sep 25, 2025 | 25.67 | 25.78 | 24.97 | 25.52 | 25.52 | -0.58% | 203,411 |
| Sep 24, 2025 | 26.05 | 26.05 | 25.40 | 25.67 | 25.67 | -1.35% | 262,422 |