Broadcom Inc. (BVMF:AVGO34)
Brazil
· Delayed Price · Currency is BRL 24.80
+0.80 (3.33%)
Last updated: Mar 5, 2026, 5:54 PM GMT-3
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.23 | 25.45 | 24.24 | 24.80 | 24.80 | 3.33% | 505,660 |
| Mar 4, 2026 | 23.32 | 24.06 | 23.21 | 24.00 | 24.00 | 2.17% | 369,527 |
| Mar 3, 2026 | 23.43 | 23.92 | 23.21 | 23.49 | 23.49 | 0.21% | 753,312 |
| Mar 2, 2026 | 23.24 | 23.56 | 22.86 | 23.44 | 23.44 | 0.77% | 447,783 |
| Feb 27, 2026 | 23.50 | 23.50 | 22.81 | 23.26 | 23.26 | -1.11% | 349,090 |
| Feb 26, 2026 | 24.34 | 24.35 | 22.68 | 23.52 | 23.52 | -2.97% | 1,046,188 |
| Feb 25, 2026 | 24.40 | 24.73 | 24.13 | 24.24 | 24.24 | 1.98% | 183,444 |
| Feb 24, 2026 | 24.00 | 24.19 | 23.29 | 23.77 | 23.77 | -2.22% | 857,269 |
| Feb 23, 2026 | 24.51 | 25.69 | 24.06 | 24.31 | 24.31 | -0.61% | 369,053 |
| Feb 20, 2026 | 25.05 | 25.22 | 24.46 | 24.46 | 24.46 | -1.37% | 194,196 |
| Feb 19, 2026 | 24.75 | 25.28 | 24.64 | 24.80 | 24.80 | 0.12% | 155,019 |
| Feb 18, 2026 | 24.70 | 25.19 | 24.70 | 24.77 | 24.77 | 1.72% | 255,041 |
| Feb 13, 2026 | 24.70 | 25.00 | 24.30 | 24.35 | 24.35 | -1.42% | 362,542 |
| Feb 12, 2026 | 25.60 | 25.60 | 24.57 | 24.70 | 24.70 | -2.76% | 307,941 |
| Feb 11, 2026 | 25.40 | 25.82 | 24.78 | 25.40 | 25.40 | 1.20% | 378,079 |
| Feb 10, 2026 | 25.71 | 25.89 | 25.10 | 25.10 | 25.10 | -1.38% | 310,932 |
| Feb 9, 2026 | 24.65 | 26.14 | 24.50 | 25.45 | 25.45 | 1.56% | 425,323 |
| Feb 6, 2026 | 23.90 | 25.06 | 23.64 | 25.06 | 25.06 | 7.60% | 895,839 |
| Feb 5, 2026 | 23.80 | 24.45 | 23.11 | 23.29 | 23.29 | -4.35% | 1,281,029 |
| Feb 4, 2026 | 24.07 | 24.35 | 22.23 | 24.35 | 24.35 | 1.97% | 674,641 |
| Feb 3, 2026 | 25.13 | 25.25 | 23.13 | 23.88 | 23.88 | -4.25% | 571,194 |
| Feb 2, 2026 | 25.00 | 25.31 | 24.52 | 24.94 | 24.94 | -0.56% | 300,056 |
| Jan 30, 2026 | 24.90 | 25.23 | 24.44 | 25.08 | 25.08 | 1.50% | 551,159 |
| Jan 29, 2026 | 24.61 | 24.86 | 23.96 | 24.71 | 24.71 | 0.41% | 425,709 |
| Jan 28, 2026 | 24.90 | 25.21 | 24.36 | 24.61 | 24.61 | -0.93% | 355,608 |
| Jan 27, 2026 | 24.80 | 24.97 | 24.54 | 24.84 | 24.84 | 1.14% | 443,969 |
| Jan 26, 2026 | 24.35 | 24.81 | 23.91 | 24.56 | 24.56 | 1.11% | 258,157 |
| Jan 23, 2026 | 24.40 | 24.40 | 23.82 | 24.29 | 24.29 | -0.61% | 337,625 |
| Jan 22, 2026 | 25.24 | 25.60 | 24.44 | 24.44 | 24.44 | -1.85% | 321,748 |
| Jan 21, 2026 | 25.42 | 25.81 | 24.71 | 24.90 | 24.90 | -2.01% | 627,910 |
| Jan 20, 2026 | 26.30 | 26.59 | 25.41 | 25.41 | 25.41 | -3.38% | 326,416 |
| Jan 19, 2026 | 26.30 | 26.60 | 26.20 | 26.30 | 26.30 | -1.79% | 106,619 |
| Jan 16, 2026 | 26.52 | 27.21 | 26.45 | 26.78 | 26.78 | 2.53% | 639,403 |
| Jan 15, 2026 | 26.78 | 27.00 | 26.12 | 26.12 | 26.12 | -0.23% | 508,544 |
| Jan 14, 2026 | 27.36 | 27.36 | 25.72 | 26.18 | 26.18 | -3.32% | 232,936 |
| Jan 13, 2026 | 27.49 | 27.67 | 26.95 | 27.08 | 27.08 | 0.30% | 160,488 |
| Jan 12, 2026 | 26.52 | 27.17 | 26.02 | 27.00 | 27.00 | 2.62% | 135,734 |
| Jan 9, 2026 | 25.95 | 26.64 | 25.62 | 26.31 | 26.31 | 3.14% | 265,843 |
| Jan 8, 2026 | 26.25 | 26.49 | 25.49 | 25.51 | 25.51 | -3.04% | 522,824 |
| Jan 7, 2026 | 26.43 | 26.96 | 25.95 | 26.31 | 26.31 | -0.23% | 437,688 |
| Jan 6, 2026 | 26.81 | 26.84 | 26.01 | 26.37 | 26.37 | -0.64% | 393,533 |
| Jan 5, 2026 | 27.51 | 27.59 | 26.16 | 26.54 | 26.54 | -3.32% | 1,075,443 |
| Jan 2, 2026 | 27.48 | 27.97 | 26.80 | 27.45 | 27.45 | 0.88% | 638,174 |
| Dec 30, 2025 | 27.90 | 27.90 | 27.21 | 27.21 | 27.21 | -2.51% | 43,298 |
| Dec 29, 2025 | 27.61 | 27.91 | 27.50 | 27.91 | 27.91 | 1.09% | 345,559 |
| Dec 26, 2025 | 27.88 | 27.96 | 27.50 | 27.61 | 27.61 | 0.55% | 192,272 |
| Dec 23, 2025 | 27.58 | 27.68 | 26.87 | 27.46 | 27.46 | 1.33% | 344,218 |
| Dec 22, 2025 | 27.24 | 27.46 | 26.72 | 27.10 | 27.10 | 1.88% | 453,526 |
| Dec 19, 2025 | 26.40 | 26.72 | 26.01 | 26.60 | 26.60 | 3.42% | 235,591 |
| Dec 18, 2025 | 25.98 | 26.87 | 25.66 | 25.72 | 25.69 | -0.62% | 240,492 |
| Dec 17, 2025 | 26.86 | 27.25 | 25.33 | 25.88 | 25.85 | -2.63% | 209,754 |
| Dec 16, 2025 | 26.74 | 27.00 | 25.52 | 26.58 | 26.54 | 2.27% | 507,231 |
| Dec 15, 2025 | 28.00 | 28.47 | 25.99 | 25.99 | 25.96 | -6.44% | 538,263 |
| Dec 12, 2025 | 29.77 | 30.01 | 27.44 | 27.78 | 27.74 | -11.36% | 721,481 |
| Dec 11, 2025 | 31.51 | 31.78 | 30.41 | 31.34 | 31.30 | -2.18% | 135,970 |
| Dec 10, 2025 | 31.67 | 32.34 | 31.17 | 32.04 | 32.00 | 1.17% | 129,683 |
| Dec 9, 2025 | 31.12 | 31.67 | 30.92 | 31.67 | 31.63 | 1.80% | 202,824 |
| Dec 8, 2025 | 30.80 | 31.30 | 30.80 | 31.11 | 31.07 | 2.74% | 282,387 |
| Dec 5, 2025 | 29.21 | 30.42 | 29.08 | 30.28 | 30.24 | 5.25% | 500,751 |
| Dec 4, 2025 | 28.75 | 29.04 | 28.50 | 28.77 | 28.73 | 0.07% | 130,511 |
| Dec 3, 2025 | 28.72 | 29.10 | 28.10 | 28.75 | 28.71 | -0.55% | 249,857 |
| Dec 2, 2025 | 30.20 | 30.20 | 28.90 | 28.91 | 28.87 | -1.87% | 124,248 |
| Dec 1, 2025 | 30.49 | 30.49 | 29.45 | 29.46 | 29.42 | -3.73% | 140,447 |
| Nov 28, 2025 | 30.46 | 30.74 | 30.18 | 30.60 | 30.56 | 1.49% | 204,085 |
| Nov 27, 2025 | 30.11 | 30.25 | 30.10 | 30.15 | 30.11 | 0.17% | 10,640 |
| Nov 26, 2025 | 29.75 | 30.43 | 28.96 | 30.10 | 30.06 | 1.45% | 433,580 |
| Nov 25, 2025 | 30.05 | 30.19 | 28.60 | 29.67 | 29.63 | 1.47% | 620,859 |
| Nov 24, 2025 | 26.48 | 29.25 | 26.48 | 29.24 | 29.20 | 11.39% | 353,329 |
| Nov 21, 2025 | 26.78 | 26.96 | 25.67 | 26.25 | 26.22 | -2.45% | 160,912 |
| Nov 19, 2025 | 26.02 | 27.35 | 25.76 | 26.91 | 26.87 | 4.83% | 245,050 |
| Nov 18, 2025 | 26.07 | 26.40 | 25.59 | 25.67 | 25.64 | -0.54% | 259,511 |
| Nov 17, 2025 | 25.89 | 26.69 | 25.63 | 25.81 | 25.78 | 0.19% | 83,800 |
| Nov 14, 2025 | 25.04 | 26.04 | 24.89 | 25.76 | 25.73 | 1.02% | 246,602 |
| Nov 13, 2025 | 26.69 | 26.71 | 25.25 | 25.50 | 25.47 | -3.77% | 306,295 |
| Nov 12, 2025 | 27.30 | 27.30 | 26.50 | 26.50 | 26.46 | -1.49% | 229,429 |
| Nov 11, 2025 | 26.83 | 27.21 | 26.39 | 26.90 | 26.86 | -0.04% | 188,437 |
| Nov 10, 2025 | 27.21 | 27.32 | 26.91 | 26.91 | 26.87 | 1.97% | 111,072 |
| Nov 7, 2025 | 27.03 | 27.13 | 25.75 | 26.39 | 26.35 | -2.37% | 577,170 |
| Nov 6, 2025 | 27.74 | 27.76 | 27.00 | 27.03 | 26.99 | -1.78% | 466,904 |
| Nov 5, 2025 | 27.01 | 27.95 | 26.91 | 27.52 | 27.48 | 1.25% | 310,216 |
| Nov 4, 2025 | 27.45 | 28.35 | 27.18 | 27.18 | 27.14 | -2.23% | 630,638 |
| Nov 3, 2025 | 28.84 | 28.87 | 27.77 | 27.80 | 27.76 | -3.61% | 239,575 |
| Oct 31, 2025 | 29.31 | 29.50 | 28.09 | 28.84 | 28.80 | -0.55% | 141,814 |
| Oct 30, 2025 | 29.82 | 29.82 | 28.49 | 29.00 | 28.96 | -3.11% | 235,508 |
| Oct 29, 2025 | 28.60 | 29.93 | 28.38 | 29.93 | 29.89 | 4.54% | 248,395 |
| Oct 28, 2025 | 27.97 | 28.66 | 27.66 | 28.63 | 28.59 | 3.13% | 428,649 |
| Oct 27, 2025 | 27.57 | 27.85 | 27.35 | 27.76 | 27.72 | 2.21% | 273,998 |
| Oct 24, 2025 | 26.97 | 27.63 | 26.97 | 27.16 | 27.12 | 2.26% | 371,330 |
| Oct 23, 2025 | 26.17 | 26.67 | 26.00 | 26.56 | 26.52 | 0.08% | 163,731 |
| Oct 22, 2025 | 26.64 | 26.82 | 25.98 | 26.54 | 26.50 | 1.07% | 317,995 |
| Oct 21, 2025 | 27.00 | 27.09 | 26.26 | 26.26 | 26.23 | -2.92% | 304,252 |
| Oct 20, 2025 | 27.17 | 27.34 | 26.73 | 27.05 | 27.01 | 0.56% | 418,580 |
| Oct 17, 2025 | 27.35 | 27.44 | 26.50 | 26.90 | 26.86 | -1.65% | 434,591 |
| Oct 16, 2025 | 27.83 | 28.20 | 27.28 | 27.35 | 27.31 | -0.04% | 267,617 |
| Oct 15, 2025 | 27.63 | 27.99 | 27.19 | 27.36 | 27.32 | 2.09% | 182,671 |
| Oct 14, 2025 | 27.50 | 27.56 | 26.76 | 26.80 | 26.76 | -4.11% | 291,127 |
| Oct 13, 2025 | 28.00 | 28.45 | 26.90 | 27.95 | 27.91 | 9.61% | 499,389 |
| Oct 10, 2025 | 26.63 | 27.41 | 25.50 | 25.50 | 25.47 | -3.88% | 785,302 |
| Oct 9, 2025 | 26.32 | 26.60 | 26.05 | 26.53 | 26.49 | 1.11% | 223,881 |
| Oct 8, 2025 | 25.94 | 26.31 | 25.38 | 26.24 | 26.21 | 2.06% | 306,081 |