(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 52,78 | 52,85 | 52,02 | 52,03 | 8.502.179 | | 2017-08-28 | 00:00:00 | 51,77 | 51,81 | 51,46 | 51,81 | 4.441.742 | | 2017-08-29 | 00:00:00 | 51,31 | 51,86 | 51,28 | 51,81 | 4.896.218 | | 2017-08-30 | 00:00:00 | 51,75 | 52,29 | 51,56 | 52,12 | 4.806.103 | | 2017-08-31 | 00:00:00 | 52,26 | 52,59 | 52,12 | 52,27 | 7.907.278 | | 2017-09-01 | 00:00:00 | 52,53 | 52,77 | 51,93 | 52,05 | 5.250.026 | | 2017-09-05 | 00:00:00 | 51,86 | 51,90 | 49,83 | 50,03 | 17.850.640 | | 2017-09-06 | 00:00:00 | 50,19 | 50,77 | 49,83 | 50,45 | 16.009.190 | | 2017-09-07 | 00:00:00 | 50,56 | 50,69 | 50,25 | 50,38 | 8.214.389 | | 2017-09-08 | 00:00:00 | 50,35 | 50,45 | 48,92 | 49,64 | 12.445.202 | | 2017-09-11 | 00:00:00 | 49,94 | 50,67 | 49,91 | 50,57 | 7.137.370 | | 2017-09-12 | 00:00:00 | 50,60 | 51,07 | 50,52 | 50,90 | 4.444.021 | | 2017-09-13 | 00:00:00 | 50,80 | 51,11 | 50,72 | 51,01 | 6.147.412 | | 2017-09-14 | 00:00:00 | 50,97 | 51,59 | 50,67 | 51,48 | 7.677.860 | | 2017-09-15 | 00:00:00 | 51,95 | 52,29 | 51,44 | 52,19 | 12.717.688 | | 2017-09-18 | 00:00:00 | 52,24 | 52,37 | 51,96 | 52,25 | 5.951.635 | | 2017-09-19 | 00:00:00 | 52,40 | 52,50 | 52,06 | 52,30 | 4.897.549 | | 2017-09-20 | 00:00:00 | 52,43 | 52,52 | 51,48 | 51,98 | 8.273.935 | | 2017-09-21 | 00:00:00 | 51,86 | 52,20 | 51,71 | 52,03 | 5.192.113 | | 2017-09-22 | 00:00:00 | 51,82 | 52,23 | 51,78 | 52,09 | 4.077.699 | | 2017-09-25 | 00:00:00 | 51,90 | 52,29 | 51,61 | 51,62 | 7.931.316 | | 2017-09-26 | 00:00:00 | 51,75 | 51,87 | 50,85 | 51,13 | 9.148.913 | | 2017-09-27 | 00:00:00 | 51,43 | 51,61 | 51,15 | 51,55 | 8.122.353 | | 2017-09-28 | 00:00:00 | 51,38 | 52,04 | 51,31 | 51,75 | 5.671.994 | | 2017-09-29 | 00:00:00 | 51,91 | 52,04 | 51,62 | 51,84 | 5.159.612 | | 2017-10-02 | 00:00:00 | 52,09 | 52,16 | 51,70 | 51,88 | 4.363.679 | | 2017-10-03 | 00:00:00 | 51,99 | 52,22 | 51,65 | 52,02 | 4.176.210 | | 2017-10-04 | 00:00:00 | 51,93 | 52,12 | 51,67 | 51,96 | 4.521.452 | | 2017-10-05 | 00:00:00 | 52,17 | 52,43 | 51,96 | 52,35 | 5.144.244 | | 2017-10-06 | 00:00:00 | 52,16 | 52,63 | 52,16 | 52,49 | 4.780.961 | | 2017-10-09 | 00:00:00 | 52,68 | 52,98 | 52,38 | 52,88 | 5.803.730 | | 2017-10-10 | 00:00:00 | 52,95 | 53,90 | 52,90 | 53,87 | 8.701.455 | | 2017-10-11 | 00:00:00 | 53,79 | 54,38 | 53,66 | 54,12 | 8.679.167 | | 2017-10-12 | 00:00:00 | 53,88 | 54,18 | 52,96 | 53,00 | 7.000.530 | | 2017-10-13 | 00:00:00 | 53,38 | 53,38 | 52,74 | 52,82 | 6.293.816 | | 2017-10-16 | 00:00:00 | 52,98 | 53,00 | 52,31 | 52,38 | 5.749.880 | | 2017-10-17 | 00:00:00 | 52,32 | 52,44 | 51,85 | 52,41 | 7.456.659 | | 2017-10-18 | 00:00:00 | 52,54 | 52,67 | 52,02 | 52,21 | 5.928.735 | | 2017-10-19 | 00:00:00 | 52,03 | 52,40 | 52,01 | 52,29 | 6.657.536 | | 2017-10-20 | 00:00:00 | 52,51 | 52,59 | 51,94 | 52,02 | 8.405.771 | | 2017-10-23 | 00:00:00 | 52,30 | 53,78 | 52,13 | 53,39 | 9.698.032 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
