(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 | | 2017-10-23 | 00:00:00 | 52,30 | 53,78 | 52,13 | 53,39 | 9.698.032 | | 2017-10-24 | 00:00:00 | 53,44 | 54,44 | 53,40 | 54,25 | 10.450.810 | | 2017-10-25 | 00:00:00 | 53,98 | 54,43 | 53,48 | 53,84 | 7.352.176 | | 2017-10-26 | 00:00:00 | 54,10 | 54,39 | 53,67 | 53,80 | 5.227.877 | | 2017-10-27 | 00:00:00 | 53,70 | 54,70 | 53,36 | 54,57 | 8.637.328 | | 2017-10-30 | 00:00:00 | 54,16 | 54,77 | 54,08 | 54,66 | 6.986.348 | | 2017-10-31 | 00:00:00 | 52,26 | 52,49 | 50,02 | 51,01 | 28.432.806 | | 2017-11-01 | 00:00:00 | 51,47 | 53,49 | 50,51 | 53,46 | 14.923.803 | | 2017-11-02 | 00:00:00 | 53,60 | 55,68 | 53,60 | 54,84 | 17.115.009 | | 2017-11-03 | 00:00:00 | 54,76 | 64,99 | 54,21 | 61,81 | 78.515.925 | | 2017-11-06 | 00:00:00 | 64,54 | 65,33 | 62,15 | 62,52 | 58.620.899 | | 2017-11-07 | 00:00:00 | 62,52 | 64,16 | 62,45 | 64,10 | 23.249.338 | | 2017-12-14 | 00:00:00 | 64,86 | 65,17 | 64,55 | 64,70 | 7.012.732 | | 2017-12-15 | 00:00:00 | 65,33 | 65,42 | 64,50 | 64,76 | 14.158.271 | | 2017-12-18 | 00:00:00 | 64,93 | 65,46 | 64,80 | 65,38 | 7.092.422 | | 2017-12-19 | 00:00:00 | 65,11 | 65,48 | 64,43 | 64,50 | 6.906.151 | | 2017-12-20 | 00:00:00 | 64,56 | 65,17 | 64,33 | 64,60 | 6.919.901 | | 2017-12-21 | 00:00:00 | 64,75 | 64,96 | 64,34 | 64,39 | 5.349.137 | | 2017-12-22 | 00:00:00 | 64,31 | 64,98 | 64,30 | 64,73 | 4.386.678 | | 2017-12-26 | 00:00:00 | 64,49 | 64,94 | 64,20 | 64,30 | 4.185.772 | | 2017-12-27 | 00:00:00 | 64,32 | 64,64 | 64,18 | 64,54 | 4.821.727 | | 2017-12-28 | 00:00:00 | 64,69 | 64,73 | 64,35 | 64,38 | 2.371.094 | | 2017-12-29 | 00:00:00 | 64,36 | 64,65 | 64,00 | 64,02 | 4.553.732 | | 2018-01-02 | 00:00:00 | 64,38 | 65,33 | 64,17 | 65,20 | 6.299.841 | | 2018-01-03 | 00:00:00 | 65,22 | 66,06 | 64,69 | 65,94 | 6.721.391 | | 2018-01-04 | 00:00:00 | 66,18 | 66,53 | 65,91 | 66,03 | 5.035.323 | | 2018-01-05 | 00:00:00 | 66,04 | 66,60 | 65,50 | 66,47 | 5.345.423 | | 2018-01-08 | 00:00:00 | 66,25 | 66,53 | 65,94 | 66,27 | 4.253.127 | | 2018-01-09 | 00:00:00 | 65,64 | 65,86 | 64,94 | 65,27 | 7.187.823 | | 2018-01-10 | 00:00:00 | 65,48 | 65,74 | 64,88 | 65,26 | 6.045.833 | | 2018-01-11 | 00:00:00 | 65,20 | 65,50 | 65,14 | 65,43 | 4.149.176 | | 2018-01-12 | 00:00:00 | 65,61 | 65,90 | 65,08 | 65,38 | 4.951.710 | | 2018-01-16 | 00:00:00 | 66,23 | 68,65 | 66,03 | 68,25 | 23.893.437 | | 2018-01-17 | 00:00:00 | 68,52 | 68,90 | 67,24 | 68,02 | 11.893.718 | | 2018-01-18 | 00:00:00 | 67,75 | 68,18 | 67,49 | 68,05 | 6.579.102 | | 2018-01-19 | 00:00:00 | 68,04 | 68,25 | 67,75 | 68,04 | 8.668.612 | | 2018-01-22 | 00:00:00 | 67,81 | 68,75 | 67,71 | 68,67 | 8.462.085 | | 2018-01-23 | 00:00:00 | 68,60 | 68,90 | 68,24 | 68,34 | 7.591.733 | | 2018-01-24 | 00:00:00 | 68,20 | 68,29 | 67,38 | 67,98 | 12.187.582 | | 2018-01-25 | 00:00:00 | 68,14 | 68,37 | 67,29 | 67,42 | 8.968.086 | | 2018-01-26 | 00:00:00 | 67,94 | 68,53 | 67,60 | 68,53 | 7.707.184 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
