(Login BolsaPT & Canal Forex) |
|
 QUALCOMM Incorpor - [Ticker: QCOM] |     | | Última Trade | 57,730 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.41 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 53,040 x 2.500 - 53,050 x 400 | EPS | 0,00 | | Abertura | 58,990 | PER | 0,00% | | Máximo | 59,480 | Pagamento Dividendo | | | Mínimo | 57,220 | Data Ex-Dividendo | | | Fecho Anterior | 59,140 | Yield | | | Volume | 15.829.586 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para QCOM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 49,41 | 49,65 | 48,85 | 49,10 | 9.557.500 | | 2015-11-27 | 00:00:00 | 48,67 | 48,85 | 48,47 | 48,54 | 3.436.700 | | 2015-11-30 | 00:00:00 | 48,60 | 48,86 | 48,30 | 48,79 | 13.716.000 | | 2015-12-01 | 00:00:00 | 48,75 | 49,32 | 48,60 | 49,30 | 9.915.800 | | 2015-12-02 | 00:00:00 | 51,91 | 53,44 | 51,80 | 51,85 | 36.694.400 | | 2015-12-03 | 00:00:00 | 52,16 | 52,24 | 50,37 | 51,40 | 25.438.100 | | 2015-12-04 | 00:00:00 | 52,09 | 52,57 | 51,41 | 52,34 | 16.177.700 | | 2015-12-07 | 00:00:00 | 52,31 | 52,54 | 51,89 | 52,43 | 10.160.700 | | 2015-12-08 | 00:00:00 | 50,63 | 50,96 | 49,31 | 49,48 | 18.917.100 | | 2015-12-09 | 00:00:00 | 49,64 | 49,98 | 48,42 | 48,59 | 15.672.800 | | 2015-12-10 | 00:00:00 | 48,65 | 49,57 | 48,47 | 48,57 | 11.619.500 | | 2015-12-11 | 00:00:00 | 48,20 | 48,36 | 47,34 | 47,46 | 12.977.600 | | 2015-12-14 | 00:00:00 | 47,41 | 47,96 | 45,93 | 46,83 | 17.157.400 | | 2015-12-15 | 00:00:00 | 47,71 | 48,81 | 46,80 | 48,02 | 19.880.200 | | 2015-12-16 | 00:00:00 | 48,25 | 48,60 | 47,15 | 48,07 | 13.308.300 | | 2015-12-17 | 00:00:00 | 49,32 | 49,60 | 47,54 | 47,54 | 15.281.400 | | 2015-12-18 | 00:00:00 | 47,37 | 48,04 | 47,02 | 47,43 | 45.300.700 | | 2015-12-21 | 00:00:00 | 47,61 | 48,93 | 47,54 | 48,76 | 16.779.000 | | 2015-12-22 | 00:00:00 | 48,53 | 49,19 | 48,43 | 49,07 | 10.124.800 | | 2015-12-23 | 00:00:00 | 49,24 | 49,52 | 48,90 | 49,04 | 9.377.200 | | 2015-12-24 | 00:00:00 | 49,00 | 49,88 | 49,00 | 49,55 | 5.352.000 | | 2015-12-28 | 00:00:00 | 49,45 | 49,81 | 49,23 | 49,58 | 8.365.300 | | 2015-12-29 | 00:00:00 | 50,28 | 51,25 | 50,07 | 50,88 | 14.011.000 | | 2015-12-30 | 00:00:00 | 50,88 | 51,25 | 50,36 | 50,41 | 8.525.800 | | 2015-12-31 | 00:00:00 | 50,06 | 50,44 | 49,89 | 49,99 | 7.613.400 | | 2016-01-04 | 00:00:00 | 49,43 | 50,18 | 48,91 | 50,12 | 12.503.200 | | 2016-01-05 | 00:00:00 | 50,46 | 50,60 | 49,07 | 49,14 | 13.458.800 | | 2016-01-06 | 00:00:00 | 48,36 | 48,66 | 47,76 | 48,64 | 13.699.900 | | 2016-01-07 | 00:00:00 | 47,78 | 48,00 | 45,98 | 46,14 | 20.495.600 | | 2016-01-08 | 00:00:00 | 46,81 | 46,85 | 45,84 | 45,88 | 15.285.500 | | 2016-01-11 | 00:00:00 | 46,36 | 46,53 | 45,33 | 46,07 | 13.575.300 | | 2016-01-12 | 00:00:00 | 46,45 | 46,68 | 45,62 | 46,52 | 9.244.900 | | 2016-01-13 | 00:00:00 | 47,22 | 47,97 | 46,07 | 46,10 | 17.088.000 | | 2016-01-14 | 00:00:00 | 46,21 | 48,01 | 45,84 | 47,73 | 20.860.000 | | 2016-01-15 | 00:00:00 | 46,04 | 46,51 | 45,13 | 45,82 | 16.983.800 | | 2016-01-19 | 00:00:00 | 46,50 | 46,58 | 45,47 | 46,09 | 11.532.800 | | 2016-01-20 | 00:00:00 | 45,50 | 46,18 | 44,39 | 45,93 | 14.663.300 | | 2016-01-21 | 00:00:00 | 46,36 | 47,44 | 45,71 | 47,05 | 12.909.700 | | 2016-01-22 | 00:00:00 | 47,81 | 48,28 | 47,44 | 48,07 | 11.849.500 | | 2016-01-25 | 00:00:00 | 47,97 | 48,39 | 47,52 | 47,58 | 9.324.300 | | 2016-01-26 | 00:00:00 | 47,60 | 48,85 | 47,52 | 48,52 | 9.273.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
