Broadcom Inc. (BVMF:AVGO34)
Brazil · Delayed Price · Currency is BRL 26.70
+0.58 (2.22%)
Last updated: Oct 28, 2026, 5:05 PM GMT-3
BVMF:AVGO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 26.44 | 26.90 | 26.20 | 26.70 | 26.70 | 2.22% | 461,878 |
| Oct 27, 2026 | 25.88 | 26.29 | 25.56 | 26.12 | 26.12 | 3.00% | 514,793 |
| Oct 26, 2026 | 25.00 | 26.13 | 25.00 | 25.36 | 25.36 | 10.89% | 1,175,855 |
| Oct 23, 2026 | 23.21 | 23.60 | 22.87 | 22.87 | 22.87 | -1.51% | 400,889 |
| Oct 22, 2026 | 23.66 | 23.84 | 23.15 | 23.22 | 23.22 | -3.85% | 980,596 |
| Oct 21, 2026 | 24.30 | 24.44 | 23.90 | 24.15 | 24.15 | 1.13% | 367,042 |
| Oct 20, 2026 | 24.05 | 24.41 | 23.77 | 23.88 | 23.88 | -0.71% | 192,772 |
| Oct 19, 2026 | 24.55 | 24.59 | 24.05 | 24.05 | 24.05 | 0.92% | 412,180 |
| Oct 16, 2026 | 24.77 | 24.91 | 23.83 | 23.83 | 23.83 | -4.68% | 409,329 |
| Oct 15, 2026 | 24.71 | 25.09 | 24.24 | 25.00 | 25.00 | 0.04% | 1,351,843 |
| Oct 14, 2026 | 25.50 | 25.56 | 24.70 | 24.99 | 24.99 | -2.84% | 332,501 |
| Oct 13, 2026 | 25.38 | 25.82 | 25.00 | 25.72 | 25.72 | -0.31% | 188,671 |
| Oct 9, 2026 | 26.15 | 26.28 | 25.75 | 25.80 | 25.80 | -1.00% | 436,760 |
| Oct 8, 2026 | 26.73 | 26.80 | 25.68 | 26.06 | 26.06 | -3.94% | 407,570 |
| Oct 7, 2026 | 26.57 | 27.13 | 26.30 | 27.13 | 27.13 | 1.04% | 330,162 |
| Oct 6, 2026 | 25.91 | 27.12 | 25.81 | 26.85 | 26.85 | 3.87% | 540,635 |
| Oct 5, 2026 | 25.53 | 26.04 | 25.26 | 25.85 | 25.85 | -2.08% | 430,537 |
| Oct 2, 2026 | 25.85 | 26.68 | 25.85 | 26.40 | 26.40 | 2.72% | 196,690 |
| Oct 1, 2026 | 26.34 | 26.34 | 25.70 | 25.70 | 25.70 | -1.15% | 349,772 |
| Sep 30, 2026 | 26.60 | 26.63 | 26.00 | 26.00 | 26.00 | -2.26% | 227,533 |
| Sep 29, 2026 | 26.46 | 27.00 | 26.24 | 26.60 | 26.60 | 1.49% | 189,333 |
| Sep 28, 2026 | 26.08 | 26.56 | 25.91 | 26.21 | 26.21 | 0.54% | 136,149 |
| Sep 25, 2026 | 26.37 | 26.40 | 26.04 | 26.07 | 26.07 | -0.61% | 122,502 |
| Sep 24, 2026 | 26.07 | 26.23 | 25.67 | 26.23 | 26.23 | -0.19% | 222,422 |
| Sep 23, 2026 | 26.62 | 26.62 | 26.16 | 26.28 | 26.28 | -1.24% | 158,130 |
| Sep 22, 2026 | 26.68 | 26.76 | 26.33 | 26.61 | 26.61 | 0.68% | 123,031 |
| Sep 21, 2026 | 26.42 | 26.59 | 25.84 | 26.43 | 26.43 | 1.07% | 331,556 |
| Sep 18, 2026 | 25.76 | 26.68 | 25.66 | 26.15 | 26.15 | 2.36% | 259,224 |
| Sep 17, 2026 | 25.55 | 25.82 | 25.38 | 25.58 | 25.55 | 2.69% | 330,954 |
| Sep 16, 2026 | 25.28 | 25.30 | 24.83 | 24.91 | 24.88 | -0.99% | 124,490 |
| Sep 15, 2026 | 25.60 | 25.60 | 24.92 | 25.16 | 25.13 | -0.71% | 318,795 |
| Sep 14, 2026 | 25.54 | 25.84 | 25.34 | 25.34 | 25.31 | -5.09% | 378,568 |
| Sep 11, 2026 | 26.57 | 26.80 | 26.37 | 26.70 | 26.67 | 1.52% | 121,626 |
| Sep 10, 2026 | 26.45 | 26.74 | 26.25 | 26.30 | 26.27 | -1.46% | 192,125 |
| Sep 9, 2026 | 26.72 | 26.76 | 26.23 | 26.69 | 26.66 | -0.11% | 213,832 |
| Sep 8, 2026 | 26.73 | 27.09 | 26.32 | 26.72 | 26.69 | 1.98% | 345,139 |
| Sep 4, 2026 | 26.24 | 26.41 | 25.93 | 26.20 | 26.17 | 0.92% | 818,911 |
| Sep 3, 2026 | 26.00 | 26.20 | 24.98 | 25.96 | 25.93 | -3.64% | 1,005,434 |
| Sep 2, 2026 | 27.30 | 27.34 | 26.73 | 26.94 | 26.91 | -1.25% | 206,783 |
| Sep 1, 2026 | 27.10 | 27.30 | 26.69 | 27.28 | 27.25 | -1.02% | 210,881 |
| Aug 31, 2026 | 27.35 | 27.58 | 27.02 | 27.56 | 27.52 | 0.55% | 170,498 |
| Aug 28, 2026 | 27.49 | 27.94 | 27.23 | 27.41 | 27.37 | 0.15% | 183,770 |
| Aug 27, 2026 | 26.52 | 27.37 | 26.51 | 27.37 | 27.34 | 4.99% | 129,625 |
| Aug 26, 2026 | 26.61 | 26.61 | 25.80 | 26.07 | 26.04 | -1.03% | 150,477 |
| Aug 25, 2026 | 26.71 | 26.71 | 26.11 | 26.34 | 26.31 | -0.38% | 359,540 |
| Aug 24, 2026 | 26.89 | 26.95 | 26.43 | 26.44 | 26.41 | -2.15% | 140,521 |
| Aug 21, 2026 | 27.31 | 27.76 | 26.81 | 27.02 | 26.99 | -0.30% | 331,670 |
| Aug 20, 2026 | 27.20 | 27.24 | 26.90 | 27.10 | 27.07 | 1.19% | 249,976 |
| Aug 19, 2026 | 27.69 | 27.69 | 26.44 | 26.78 | 26.75 | -5.30% | 353,397 |
| Aug 18, 2026 | 28.70 | 28.74 | 28.00 | 28.28 | 28.24 | -3.32% | 95,318 |