Skip to main content
logo
Broadcom Inc. (BVMF:AVGO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.41
-1.34 (-4.50%)
Last updated: Apr 28, 2026, 3:58 PM GMT-3

BVMF:AVGO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4828.8828.1228.37--4.64%136,692
Apr 27, 202630.1230.1229.4429.7529.75-0.37%116,239
Apr 24, 202630.3430.5229.4029.8629.86-0.37%144,223
Apr 23, 202629.8230.3229.7029.9729.97-0.07%85,963
Apr 22, 202628.9229.9928.6929.9929.996.16%143,068
Apr 20, 202628.7428.7928.1428.2528.25-3.72%196,593
Apr 17, 202628.6229.3428.4029.3429.343.53%219,636
Apr 16, 202628.1228.5927.9028.3428.340.14%149,468
Apr 15, 202627.6028.3027.5128.3028.303.89%94,293
Apr 14, 202626.5027.2426.2727.2427.24-0.07%244,155
Apr 13, 202626.5927.6126.3727.2627.262.14%130,256
Apr 10, 202625.8027.0225.7426.6926.694.10%255,129
Apr 9, 202625.9225.9625.3725.6425.640.51%64,520
Apr 8, 202625.2125.6625.0025.5125.514.85%175,602
Apr 7, 202623.9124.6423.7424.3324.334.87%148,482
Apr 6, 202623.4323.4322.8323.2023.200.35%58,976
Apr 2, 202622.8423.1822.2623.1223.121.00%223,455
Apr 1, 202623.0023.2722.8922.8922.890.57%578,671
Mar 31, 202622.2022.9822.2022.7622.762.99%186,481
Mar 30, 202622.9022.9021.7822.1022.10-1.38%139,290
Mar 27, 202623.0023.0622.3922.4122.41-3.20%202,890
Mar 26, 202623.6723.6723.1523.1523.15-1.91%89,264
Mar 25, 202623.9724.2023.6023.6023.60-1.42%78,267
Mar 24, 202623.9824.3723.6123.9423.94-0.17%72,701
Mar 23, 202623.5424.3923.5423.9823.982.92%177,787
Mar 20, 202623.8624.1523.3023.3023.30-1.89%100,455
Mar 19, 202623.8324.4923.2523.7523.72-0.34%102,447
Mar 18, 202624.0724.2023.5423.8323.80-1.20%94,454
Mar 17, 202624.1224.2923.5424.1224.09-0.41%109,711
Mar 16, 202624.3924.7524.1124.2224.19-0.49%226,536
Mar 13, 202625.4225.4224.3424.3424.31-3.49%204,172
Mar 12, 202625.4025.4024.7225.2225.190.20%243,760
Mar 11, 202625.2825.4524.9625.1725.140.44%179,326
Mar 10, 202625.7626.1025.0625.0625.03-1.38%191,292
Mar 9, 202624.4025.8024.1425.4125.372.29%341,255
Mar 6, 202624.8225.8624.5924.8424.810.16%323,554
Mar 5, 202625.2325.4524.2424.8024.773.33%505,660
Mar 4, 202623.3224.0623.2124.0023.972.17%369,527
Mar 3, 202623.4323.9223.2123.4923.460.21%753,312
Mar 2, 202623.2423.5622.8623.4423.410.77%447,783
Feb 27, 202623.5023.5022.8123.2623.23-1.11%349,090
Feb 26, 202624.3424.3522.6823.5223.49-2.97%1,046,188
Feb 25, 202624.4024.7324.1324.2424.211.98%183,444
Feb 24, 202624.0024.1923.2923.7723.74-2.22%857,269
Feb 23, 202624.5125.6924.0624.3124.28-0.61%369,053
Feb 20, 202625.0525.2224.4624.4624.43-1.37%194,196
Feb 19, 202624.7525.2824.6424.8024.770.12%155,019
Feb 18, 202624.7025.1924.7024.7724.741.72%255,041
Feb 13, 202624.7025.0024.3024.3524.32-1.42%362,542
Feb 12, 202625.6025.6024.5724.7024.67-2.76%307,941