Broadcom Inc. (BVMF:AVGO34)
Brazil
· Delayed Price · Currency is BRL 30.28
+1.51 (5.25%)
At close: Dec 5, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.21 | 30.42 | 29.08 | 30.28 | 30.28 | 5.25% | 500,751 |
| Dec 4, 2025 | 28.75 | 29.04 | 28.50 | 28.77 | 28.77 | 0.07% | 130,511 |
| 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 |
| Sep 23, 2025 | 26.13 | 26.13 | 25.46 | 26.02 | 26.02 | 1.09% | 339,100 |
| Sep 22, 2025 | 26.22 | 26.48 | 25.74 | 25.74 | 25.74 | -3.23% | 380,175 |
| Sep 19, 2025 | 26.40 | 26.63 | 25.04 | 26.60 | 26.60 | 0.57% | 70,637 |
| Sep 18, 2025 | 26.10 | 26.55 | 26.09 | 26.45 | 26.42 | 1.46% | 57,284 |
| Sep 17, 2025 | 27.20 | 27.25 | 25.88 | 26.07 | 26.04 | -3.94% | 148,486 |
| Sep 16, 2025 | 27.99 | 27.99 | 27.05 | 27.14 | 27.11 | -2.55% | 74,819 |
| Sep 15, 2025 | 27.32 | 27.85 | 27.14 | 27.85 | 27.82 | 0.14% | 109,247 |
| Sep 12, 2025 | 27.81 | 27.92 | 27.40 | 27.81 | 27.78 | - | 69,130 |
| Sep 11, 2025 | 28.43 | 28.82 | 27.60 | 27.81 | 27.78 | -2.18% | 57,594 |
| Sep 10, 2025 | 27.02 | 28.75 | 26.86 | 28.43 | 28.40 | 8.35% | 221,454 |
| Sep 9, 2025 | 26.95 | 27.17 | 26.07 | 26.24 | 26.21 | -2.24% | 103,410 |
| Sep 8, 2025 | 26.30 | 27.46 | 26.26 | 26.84 | 26.81 | 3.63% | 127,839 |
| Sep 5, 2025 | 27.01 | 27.45 | 25.58 | 25.90 | 25.87 | 8.01% | 488,026 |
| Sep 4, 2025 | 23.79 | 24.00 | 23.60 | 23.98 | 23.95 | 1.78% | 292,916 |
| Sep 3, 2025 | 23.78 | 23.78 | 23.14 | 23.56 | 23.53 | 1.73% | 200,258 |
| Sep 2, 2025 | 23.00 | 23.32 | 22.36 | 23.16 | 23.13 | -0.98% | 100,355 |
| Sep 1, 2025 | 23.38 | 23.39 | 23.00 | 23.39 | 23.36 | 2.54% | 13,046 |
| Aug 29, 2025 | 24.00 | 24.00 | 22.76 | 22.81 | 22.78 | -4.64% | 199,525 |
| Aug 28, 2025 | 23.48 | 23.97 | 23.33 | 23.92 | 23.89 | 2.93% | 32,495 |
| Aug 27, 2025 | 23.12 | 23.26 | 22.96 | 23.24 | 23.21 | 0.87% | 41,835 |
| Aug 26, 2025 | 22.81 | 23.23 | 22.70 | 23.04 | 23.01 | 1.72% | 35,969 |
| Aug 25, 2025 | 22.70 | 23.01 | 22.63 | 22.65 | 22.62 | -2.24% | 46,490 |
| Aug 22, 2025 | 22.79 | 23.21 | 22.65 | 23.17 | 23.14 | 2.70% | 69,082 |
| Aug 21, 2025 | 22.52 | 22.88 | 22.40 | 22.56 | 22.53 | -0.40% | 25,714 |
| Aug 20, 2025 | 23.23 | 23.23 | 21.90 | 22.65 | 22.62 | -1.52% | 771,318 |
| Aug 19, 2025 | 23.53 | 23.81 | 22.98 | 23.00 | 22.97 | -3.16% | 30,555 |
| Aug 18, 2025 | 23.65 | 23.75 | 23.20 | 23.75 | 23.72 | 1.37% | 315,307 |
| Aug 15, 2025 | 24.18 | 24.18 | 23.17 | 23.43 | 23.40 | -3.10% | 84,117 |
| Aug 14, 2025 | 23.64 | 24.28 | 23.61 | 24.18 | 24.15 | 1.47% | 19,664 |
| Aug 13, 2025 | 24.10 | 24.51 | 23.55 | 23.83 | 23.80 | -1.08% | 70,584 |
| Aug 12, 2025 | 23.86 | 24.12 | 23.59 | 24.09 | 24.06 | 1.86% | 135,076 |
| Aug 11, 2025 | 23.80 | 24.03 | 23.52 | 23.65 | 23.62 | -0.30% | 28,306 |
| Aug 8, 2025 | 23.52 | 24.04 | 23.48 | 23.72 | 23.69 | 1.37% | 111,956 |
| Aug 7, 2025 | 23.75 | 24.26 | 23.40 | 23.40 | 23.37 | -0.85% | 51,883 |
| Aug 6, 2025 | 23.04 | 23.65 | 22.86 | 23.60 | 23.57 | 1.99% | 113,429 |
| Aug 5, 2025 | 23.80 | 23.80 | 22.98 | 23.14 | 23.11 | -2.03% | 99,256 |
| Aug 4, 2025 | 23.25 | 23.62 | 22.98 | 23.62 | 23.59 | 3.14% | 71,136 |
| Aug 1, 2025 | 22.90 | 23.18 | 22.38 | 22.90 | 22.87 | -1.93% | 130,753 |
| Jul 31, 2025 | 24.44 | 24.68 | 23.34 | 23.35 | 23.32 | -2.63% | 76,396 |
| Jul 30, 2025 | 24.00 | 24.29 | 23.77 | 23.98 | 23.95 | 0.76% | 46,550 |
| Jul 29, 2025 | 23.56 | 24.17 | 23.56 | 23.80 | 23.77 | 1.06% | 329,518 |
| Jul 28, 2025 | 23.30 | 23.64 | 23.25 | 23.55 | 23.52 | 1.38% | 44,100 |
| Jul 25, 2025 | 22.77 | 23.26 | 22.76 | 23.23 | 23.20 | 2.02% | 99,804 |
| Jul 24, 2025 | 23.00 | 23.00 | 22.45 | 22.77 | 22.74 | -0.78% | 386,761 |
| Jul 23, 2025 | 21.95 | 22.95 | 21.54 | 22.95 | 22.92 | 3.66% | 318,296 |
| Jul 22, 2025 | 23.17 | 23.17 | 22.08 | 22.14 | 22.11 | -2.47% | 96,625 |
| Jul 21, 2025 | 22.66 | 23.10 | 22.43 | 22.70 | 22.67 | 1.20% | 59,969 |
| Jul 18, 2025 | 22.70 | 22.82 | 22.30 | 22.43 | 22.40 | -0.62% | 58,081 |