(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 55,14 | 55,65 | 54,98 | 55,35 | 9.225.900 | | 2016-07-19 | 00:00:00 | 55,73 | 55,90 | 54,95 | 55,14 | 8.164.200 | | 2016-07-20 | 00:00:00 | 55,36 | 55,95 | 55,04 | 55,82 | 17.204.300 | | 2016-07-21 | 00:00:00 | 59,80 | 60,47 | 59,13 | 59,93 | 33.912.300 | | 2016-07-22 | 00:00:00 | 60,21 | 61,18 | 59,83 | 61,15 | 12.505.700 | | 2016-07-25 | 00:00:00 | 60,96 | 60,97 | 60,15 | 60,73 | 9.136.900 | | 2016-07-26 | 00:00:00 | 61,00 | 61,50 | 60,77 | 61,35 | 11.272.600 | | 2016-07-27 | 00:00:00 | 61,82 | 62,66 | 61,65 | 62,51 | 13.244.400 | | 2016-07-28 | 00:00:00 | 62,44 | 62,79 | 62,17 | 62,43 | 8.492.400 | | 2016-07-29 | 00:00:00 | 62,60 | 62,82 | 62,24 | 62,58 | 8.270.800 | | 2016-08-01 | 00:00:00 | 62,37 | 62,40 | 61,58 | 61,85 | 14.480.200 | | 2016-08-02 | 00:00:00 | 61,74 | 61,95 | 60,02 | 60,60 | 14.732.800 | | 2016-08-03 | 00:00:00 | 60,59 | 61,11 | 60,50 | 61,01 | 6.441.300 | | 2016-08-04 | 00:00:00 | 61,11 | 61,23 | 60,73 | 60,98 | 5.169.600 | | 2016-08-05 | 00:00:00 | 61,52 | 62,11 | 61,27 | 62,00 | 8.320.700 | | 2016-08-08 | 00:00:00 | 62,05 | 62,19 | 61,37 | 61,58 | 8.395.800 | | 2016-08-09 | 00:00:00 | 61,91 | 62,44 | 61,83 | 61,99 | 5.350.300 | | 2016-08-10 | 00:00:00 | 62,00 | 62,16 | 61,44 | 61,71 | 3.836.200 | | 2016-08-11 | 00:00:00 | 61,89 | 62,16 | 61,67 | 61,74 | 4.988.300 | | 2016-08-12 | 00:00:00 | 61,54 | 61,99 | 61,28 | 61,71 | 4.940.900 | | 2016-08-15 | 00:00:00 | 61,80 | 62,49 | 61,80 | 62,43 | 6.499.000 | | 2016-08-16 | 00:00:00 | 62,08 | 62,50 | 61,76 | 62,07 | 7.650.600 | | 2016-08-17 | 00:00:00 | 62,22 | 62,40 | 61,79 | 62,28 | 6.812.400 | | 2016-08-18 | 00:00:00 | 62,35 | 63,04 | 62,18 | 63,04 | 7.935.900 | | 2016-08-19 | 00:00:00 | 62,61 | 62,84 | 62,01 | 62,76 | 7.093.000 | | 2016-08-22 | 00:00:00 | 62,70 | 62,87 | 62,35 | 62,83 | 5.720.900 | | 2016-08-23 | 00:00:00 | 63,00 | 63,69 | 62,83 | 63,09 | 5.970.600 | | 2016-08-24 | 00:00:00 | 62,92 | 63,24 | 62,47 | 62,61 | 6.902.400 | | 2016-08-25 | 00:00:00 | 62,67 | 62,96 | 62,58 | 62,64 | 4.916.700 | | 2016-08-26 | 00:00:00 | 62,89 | 63,51 | 62,65 | 62,97 | 7.247.100 | | 2016-08-29 | 00:00:00 | 62,42 | 63,09 | 62,37 | 62,98 | 5.354.700 | | 2016-08-30 | 00:00:00 | 63,00 | 63,51 | 62,71 | 62,94 | 5.047.600 | | 2016-08-31 | 00:00:00 | 62,98 | 63,12 | 62,53 | 63,07 | 6.516.600 | | 2016-09-01 | 00:00:00 | 62,87 | 63,50 | 62,51 | 63,47 | 6.906.300 | | 2016-09-02 | 00:00:00 | 63,53 | 63,70 | 63,09 | 63,35 | 6.307.700 | | 2016-09-06 | 00:00:00 | 63,12 | 63,39 | 62,88 | 63,09 | 5.587.100 | | 2016-09-07 | 00:00:00 | 63,19 | 63,25 | 62,32 | 62,43 | 6.281.600 | | 2016-09-08 | 00:00:00 | 62,03 | 62,81 | 62,01 | 62,69 | 7.658.500 | | 2016-09-09 | 00:00:00 | 62,01 | 62,29 | 60,50 | 60,52 | 10.353.100 | | 2016-09-12 | 00:00:00 | 60,23 | 62,27 | 59,93 | 62,25 | 10.052.500 | | 2016-09-13 | 00:00:00 | 61,82 | 62,20 | 60,94 | 61,29 | 8.397.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
