(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 | | 2017-05-03 | 00:00:00 | 53,41 | 54,77 | 53,25 | 54,49 | 18.333.600 | | 2017-05-04 | 00:00:00 | 54,73 | 55,00 | 54,50 | 54,91 | 11.812.000 | | 2017-05-05 | 00:00:00 | 54,93 | 55,00 | 54,70 | 54,93 | 8.796.100 | | 2017-05-08 | 00:00:00 | 54,99 | 55,00 | 54,56 | 54,62 | 6.785.500 | | 2017-05-09 | 00:00:00 | 54,69 | 55,19 | 54,63 | 55,15 | 8.205.000 | | 2017-05-10 | 00:00:00 | 55,22 | 55,43 | 54,86 | 55,33 | 8.455.300 | | 2017-05-11 | 00:00:00 | 55,25 | 55,30 | 54,41 | 54,68 | 13.466.100 | | 2017-05-12 | 00:00:00 | 54,50 | 55,35 | 54,40 | 55,32 | 9.023.300 | | 2017-05-15 | 00:00:00 | 55,08 | 55,49 | 55,08 | 55,40 | 10.542.387 | | 2017-05-16 | 00:00:00 | 55,39 | 55,98 | 55,10 | 55,95 | 9.207.347 | | 2017-05-17 | 00:00:00 | 55,64 | 56,08 | 55,30 | 55,36 | 14.353.844 | | 2017-05-18 | 00:00:00 | 55,58 | 56,31 | 55,02 | 56,12 | 12.738.161 | | 2017-05-19 | 00:00:00 | 56,49 | 57,79 | 56,20 | 57,67 | 14.756.793 | | 2017-05-22 | 00:00:00 | 58,39 | 59,54 | 58,38 | 59,28 | 19.135.673 | | 2017-05-23 | 00:00:00 | 59,38 | 59,89 | 59,13 | 59,22 | 14.168.042 | | 2017-05-24 | 00:00:00 | 59,28 | 59,62 | 58,57 | 58,64 | 8.483.816 | | 2017-05-25 | 00:00:00 | 58,65 | 58,95 | 58,26 | 58,45 | 9.500.477 | | 2017-05-26 | 00:00:00 | 57,66 | 57,98 | 57,37 | 57,52 | 8.172.585 | | 2017-05-30 | 00:00:00 | 57,28 | 57,74 | 57,17 | 57,34 | 11.436.669 | | 2017-05-31 | 00:00:00 | 57,26 | 57,73 | 57,00 | 57,27 | 13.114.683 | | 2017-06-01 | 00:00:00 | 57,45 | 58,65 | 57,35 | 58,62 | 11.116.224 | | 2017-06-02 | 00:00:00 | 58,89 | 58,96 | 58,35 | 58,58 | 9.461.824 | | 2017-06-05 | 00:00:00 | 58,50 | 59,05 | 58,48 | 58,86 | 7.655.063 | | 2017-06-06 | 00:00:00 | 58,60 | 58,91 | 58,18 | 58,20 | 7.808.482 | | 2017-06-07 | 00:00:00 | 58,30 | 58,49 | 57,13 | 57,53 | 9.967.746 | | 2017-06-08 | 00:00:00 | 57,77 | 58,15 | 57,61 | 58,12 | 10.134.415 | | 2017-06-09 | 00:00:00 | 58,37 | 58,49 | 56,74 | 57,05 | 13.572.264 | | 2017-06-12 | 00:00:00 | 56,52 | 57,68 | 56,48 | 57,49 | 9.871.291 | | 2017-06-13 | 00:00:00 | 57,95 | 58,07 | 57,50 | 57,54 | 6.971.106 | | 2017-06-14 | 00:00:00 | 57,70 | 57,97 | 56,67 | 57,01 | 6.702.810 | | 2017-06-15 | 00:00:00 | 56,42 | 57,17 | 56,40 | 56,93 | 5.371.464 | | 2017-06-16 | 00:00:00 | 56,98 | 57,01 | 56,35 | 56,82 | 13.536.039 | | 2017-06-19 | 00:00:00 | 56,96 | 57,66 | 56,91 | 57,61 | 6.909.034 | | 2017-06-20 | 00:00:00 | 57,46 | 57,61 | 56,51 | 56,79 | 8.087.133 | | 2017-06-21 | 00:00:00 | 56,79 | 56,84 | 56,12 | 56,33 | 8.189.893 | | 2017-06-22 | 00:00:00 | 56,24 | 56,75 | 56,06 | 56,47 | 5.512.097 | | 2017-06-23 | 00:00:00 | 56,64 | 57,44 | 56,57 | 56,91 | 8.660.612 | | 2017-06-26 | 00:00:00 | 57,09 | 57,69 | 56,21 | 56,56 | 7.255.489 | | 2017-06-27 | 00:00:00 | 56,29 | 56,33 | 55,41 | 55,43 | 6.734.074 | | 2017-06-28 | 00:00:00 | 55,40 | 56,32 | 55,18 | 56,16 | 7.231.216 | | 2017-06-29 | 00:00:00 | 55,93 | 55,93 | 54,55 | 55,08 | 8.333.137 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
