(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 55,93 | 55,93 | 54,55 | 55,08 | 8.333.137 | | 2017-06-30 | 00:00:00 | 55,60 | 55,63 | 55,03 | 55,22 | 8.596.198 | | 2017-07-03 | 00:00:00 | 55,53 | 56,02 | 54,92 | 54,95 | 4.379.566 | | 2017-07-05 | 00:00:00 | 55,01 | 55,56 | 54,78 | 55,45 | 6.624.023 | | 2017-07-06 | 00:00:00 | 55,02 | 55,23 | 54,74 | 54,79 | 5.557.013 | | 2017-07-07 | 00:00:00 | 55,04 | 55,73 | 54,87 | 55,35 | 5.156.330 | | 2017-07-10 | 00:00:00 | 55,37 | 55,89 | 55,19 | 55,64 | 4.973.557 | | 2017-07-11 | 00:00:00 | 55,63 | 55,63 | 55,02 | 55,33 | 6.009.448 | | 2017-07-12 | 00:00:00 | 55,79 | 56,31 | 55,72 | 56,20 | 6.082.481 | | 2017-07-13 | 00:00:00 | 56,38 | 56,52 | 56,17 | 56,23 | 5.884.064 | | 2017-07-14 | 00:00:00 | 56,50 | 56,93 | 56,15 | 56,81 | 4.365.609 | | 2017-07-17 | 00:00:00 | 56,73 | 56,92 | 56,39 | 56,46 | 5.067.322 | | 2017-07-18 | 00:00:00 | 56,34 | 56,38 | 56,00 | 56,29 | 7.329.551 | | 2017-07-19 | 00:00:00 | 56,46 | 56,94 | 56,01 | 56,78 | 7.437.353 | | 2017-07-20 | 00:00:00 | 55,11 | 55,43 | 53,46 | 53,97 | 35.647.961 | | 2017-07-21 | 00:00:00 | 53,66 | 54,00 | 53,37 | 53,84 | 11.963.407 | | 2017-07-24 | 00:00:00 | 53,75 | 53,88 | 53,09 | 53,22 | 8.739.769 | | 2017-07-25 | 00:00:00 | 53,20 | 53,65 | 53,07 | 53,27 | 7.060.158 | | 2017-07-26 | 00:00:00 | 53,29 | 53,35 | 52,74 | 53,14 | 7.492.633 | | 2017-07-27 | 00:00:00 | 53,08 | 53,37 | 52,23 | 52,49 | 13.964.311 | | 2017-07-28 | 00:00:00 | 52,27 | 52,99 | 52,27 | 52,88 | 6.534.345 | | 2017-07-31 | 00:00:00 | 53,10 | 53,30 | 52,75 | 53,19 | 10.641.489 | | 2017-08-01 | 00:00:00 | 52,50 | 52,85 | 52,49 | 52,70 | 7.480.549 | | 2017-08-02 | 00:00:00 | 53,30 | 53,39 | 52,78 | 53,17 | 19.324.507 | | 2017-08-03 | 00:00:00 | 53,16 | 53,34 | 52,75 | 52,95 | 8.481.098 | | 2017-08-04 | 00:00:00 | 53,00 | 53,00 | 52,51 | 52,62 | 8.645.879 | | 2017-08-07 | 00:00:00 | 52,50 | 52,85 | 52,49 | 52,70 | 6.561.768 | | 2017-08-08 | 00:00:00 | 52,55 | 53,33 | 52,21 | 52,29 | 8.779.415 | | 2017-08-09 | 00:00:00 | 52,05 | 52,80 | 52,00 | 52,77 | 7.039.352 | | 2017-08-10 | 00:00:00 | 52,54 | 52,75 | 52,11 | 52,34 | 9.578.948 | | 2017-08-11 | 00:00:00 | 52,39 | 53,13 | 52,29 | 52,72 | 5.835.863 | | 2017-08-14 | 00:00:00 | 53,04 | 53,64 | 52,91 | 53,55 | 7.558.235 | | 2017-08-15 | 00:00:00 | 53,66 | 54,08 | 53,35 | 53,87 | 7.562.385 | | 2017-08-16 | 00:00:00 | 54,06 | 54,10 | 53,26 | 53,31 | 7.034.292 | | 2017-08-17 | 00:00:00 | 53,19 | 53,41 | 52,27 | 52,27 | 6.087.867 | | 2017-08-18 | 00:00:00 | 52,26 | 52,42 | 51,90 | 51,92 | 6.642.109 | | 2017-08-21 | 00:00:00 | 52,00 | 52,08 | 51,50 | 51,98 | 5.185.851 | | 2017-08-22 | 00:00:00 | 52,21 | 52,62 | 52,21 | 52,35 | 4.350.136 | | 2017-08-23 | 00:00:00 | 52,30 | 52,41 | 51,78 | 52,23 | 5.046.782 | | 2017-08-24 | 00:00:00 | 52,37 | 52,71 | 52,26 | 52,49 | 5.972.821 | | 2017-08-25 | 00:00:00 | 52,78 | 52,85 | 52,02 | 52,03 | 8.502.179 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
