(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-03-07 | 00:00:00 | 56,60 | 56,82 | 56,19 | 56,73 | 6.996.900 | 2017-03-08 | 00:00:00 | 56,92 | 58,08 | 56,80 | 57,77 | 12.687.000 | 2017-03-09 | 00:00:00 | 57,65 | 58,10 | 57,40 | 57,97 | 9.317.000 | 2017-03-10 | 00:00:00 | 58,36 | 58,79 | 58,30 | 58,64 | 9.667.800 | 2017-03-13 | 00:00:00 | 59,03 | 59,04 | 58,20 | 58,46 | 7.382.100 | 2017-03-14 | 00:00:00 | 58,38 | 58,38 | 57,72 | 58,22 | 6.273.600 | 2017-03-15 | 00:00:00 | 58,42 | 58,75 | 58,18 | 58,52 | 8.702.400 | 2017-03-16 | 00:00:00 | 58,30 | 58,73 | 58,16 | 58,35 | 7.097.500 | 2017-03-17 | 00:00:00 | 58,57 | 58,61 | 57,51 | 57,55 | 19.792.600 | 2017-03-20 | 00:00:00 | 57,79 | 58,07 | 57,59 | 57,81 | 7.286.800 | 2017-03-21 | 00:00:00 | 57,93 | 58,10 | 56,74 | 56,80 | 9.972.400 | 2017-03-22 | 00:00:00 | 56,73 | 57,13 | 56,10 | 57,04 | 9.109.800 | 2017-03-23 | 00:00:00 | 57,16 | 57,27 | 56,59 | 56,81 | 7.711.300 | 2017-03-24 | 00:00:00 | 57,47 | 57,47 | 56,64 | 56,92 | 5.575.900 | 2017-03-27 | 00:00:00 | 56,72 | 56,94 | 56,48 | 56,66 | 4.691.600 | 2017-03-28 | 00:00:00 | 56,67 | 57,61 | 56,67 | 57,38 | 5.935.100 | 2017-03-29 | 00:00:00 | 57,09 | 57,37 | 56,86 | 57,36 | 4.038.900 | 2017-03-30 | 00:00:00 | 57,36 | 57,65 | 57,19 | 57,20 | 6.293.400 | 2017-03-31 | 00:00:00 | 57,46 | 57,69 | 56,97 | 57,34 | 10.054.900 | 2017-04-03 | 00:00:00 | 57,26 | 57,34 | 56,04 | 56,50 | 11.341.600 | 2017-04-04 | 00:00:00 | 56,30 | 56,91 | 56,25 | 56,68 | 7.123.900 | 2017-04-05 | 00:00:00 | 56,80 | 57,53 | 56,42 | 56,47 | 7.849.000 | 2017-04-06 | 00:00:00 | 56,44 | 56,73 | 56,14 | 56,53 | 5.756.100 | 2017-04-07 | 00:00:00 | 56,58 | 56,60 | 56,19 | 56,32 | 5.226.900 | 2017-04-10 | 00:00:00 | 56,43 | 56,81 | 56,27 | 56,52 | 5.917.100 | 2017-04-11 | 00:00:00 | 56,32 | 56,36 | 54,72 | 55,35 | 17.291.800 | 2017-04-12 | 00:00:00 | 54,64 | 54,65 | 53,12 | 53,39 | 24.731.300 | 2017-04-13 | 00:00:00 | 53,13 | 53,68 | 52,78 | 52,79 | 16.971.600 | 2017-04-17 | 00:00:00 | 52,99 | 53,13 | 52,75 | 52,89 | 10.316.800 | 2017-04-18 | 00:00:00 | 52,60 | 52,98 | 52,39 | 52,67 | 11.258.800 | 2017-04-19 | 00:00:00 | 53,00 | 53,10 | 52,30 | 52,61 | 14.965.800 | 2017-04-20 | 00:00:00 | 53,22 | 53,40 | 51,40 | 52,66 | 24.546.900 | 2017-04-21 | 00:00:00 | 52,77 | 52,80 | 52,21 | 52,50 | 10.939.700 | 2017-04-24 | 00:00:00 | 53,01 | 53,25 | 52,75 | 52,81 | 10.704.300 | 2017-04-25 | 00:00:00 | 53,17 | 53,49 | 52,96 | 53,00 | 11.393.300 | 2017-04-26 | 00:00:00 | 53,20 | 53,30 | 52,91 | 53,04 | 7.291.800 | 2017-04-27 | 00:00:00 | 53,24 | 53,34 | 52,91 | 53,21 | 6.935.200 | 2017-04-28 | 00:00:00 | 51,80 | 53,95 | 51,05 | 53,74 | 34.362.500 | 2017-05-01 | 00:00:00 | 53,65 | 53,70 | 53,10 | 53,60 | 12.956.000 | 2017-05-02 | 00:00:00 | 53,65 | 53,73 | 52,90 | 53,29 | 10.270.100 | 2017-05-03 | 00:00:00 | 53,41 | 54,77 | 53,25 | 54,49 | 18.333.600 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|