(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 | | 2018-01-26 | 00:00:00 | 67,94 | 68,53 | 67,60 | 68,53 | 7.707.184 | | 2018-01-29 | 00:00:00 | 68,16 | 68,30 | 67,24 | 67,32 | 9.271.447 | | 2018-01-30 | 00:00:00 | 67,43 | 67,91 | 66,73 | 66,99 | 6.775.055 | | 2018-01-31 | 00:00:00 | 67,55 | 68,38 | 67,46 | 68,25 | 13.256.822 | | 2018-02-01 | 00:00:00 | 67,00 | 68,35 | 66,32 | 66,80 | 15.156.543 | | 2018-02-02 | 00:00:00 | 66,18 | 67,04 | 65,86 | 66,07 | 10.785.479 | | 2018-02-05 | 00:00:00 | 66,30 | 66,55 | 60,50 | 61,73 | 32.777.613 | | 2018-02-06 | 00:00:00 | 62,31 | 64,53 | 62,20 | 64,40 | 23.822.914 | | 2018-02-07 | 00:00:00 | 64,22 | 66,12 | 64,02 | 65,04 | 14.730.520 | | 2018-02-08 | 00:00:00 | 64,63 | 65,07 | 62,40 | 62,42 | 11.192.886 | | 2018-02-09 | 00:00:00 | 62,95 | 64,32 | 61,46 | 63,99 | 20.105.590 | | 2018-02-12 | 00:00:00 | 64,89 | 65,70 | 64,39 | 65,66 | 13.435.166 | | 2018-02-13 | 00:00:00 | 65,23 | 65,76 | 64,98 | 65,70 | 7.640.265 | | 2018-02-14 | 00:00:00 | 65,15 | 66,80 | 65,10 | 66,59 | 10.108.274 | | 2018-02-15 | 00:00:00 | 66,38 | 66,38 | 63,86 | 65,28 | 15.451.878 | | 2018-02-16 | 00:00:00 | 64,77 | 65,83 | 64,60 | 64,85 | 11.656.992 | | 2018-02-20 | 00:00:00 | 63,01 | 64,14 | 61,86 | 63,99 | 26.059.795 | | 2018-02-21 | 00:00:00 | 63,12 | 63,86 | 62,65 | 63,40 | 14.060.731 | | 2018-02-22 | 00:00:00 | 63,15 | 63,58 | 62,03 | 62,18 | 10.482.026 | | 2018-02-23 | 00:00:00 | 62,81 | 63,32 | 62,03 | 63,32 | 6.557.720 | | 2018-02-26 | 00:00:00 | 64,55 | 67,36 | 64,19 | 66,98 | 27.254.782 | | 2018-02-27 | 00:00:00 | 67,00 | 67,63 | 66,01 | 66,34 | 14.082.342 | | 2018-02-28 | 00:00:00 | 66,70 | 66,72 | 64,91 | 65,00 | 9.455.150 | | 2018-03-01 | 00:00:00 | 65,03 | 66,24 | 64,33 | 64,96 | 10.799.216 | | 2018-03-02 | 00:00:00 | 64,31 | 64,85 | 64,03 | 64,74 | 10.612.696 | | 2018-03-05 | 00:00:00 | 64,34 | 65,60 | 63,54 | 64,01 | 15.445.533 | | 2018-03-06 | 00:00:00 | 63,50 | 63,55 | 61,06 | 62,14 | 23.450.350 | | 2018-03-07 | 00:00:00 | 61,49 | 62,61 | 61,43 | 62,49 | 12.602.357 | | 2018-03-08 | 00:00:00 | 62,65 | 62,74 | 61,57 | 61,82 | 7.393.546 | | 2018-03-09 | 00:00:00 | 62,36 | 63,06 | 62,12 | 63,03 | 7.258.898 | | 2018-03-12 | 00:00:00 | 63,05 | 63,48 | 62,30 | 62,81 | 11.063.244 | | 2018-03-13 | 00:00:00 | 59,77 | 61,40 | 59,13 | 59,70 | 38.456.431 | | 2018-03-14 | 00:00:00 | 59,90 | 60,38 | 57,90 | 60,12 | 29.325.659 | | 2018-03-15 | 00:00:00 | 60,03 | 60,28 | 59,56 | 59,89 | 8.711.578 | | 2018-03-16 | 00:00:00 | 60,60 | 61,49 | 60,48 | 60,62 | 24.843.472 | | 2018-03-19 | 00:00:00 | 60,19 | 60,35 | 57,90 | 58,37 | 13.980.683 | | 2018-03-20 | 00:00:00 | 58,99 | 59,09 | 57,95 | 58,26 | 10.343.166 | | 2018-03-21 | 00:00:00 | 57,50 | 58,28 | 56,77 | 56,81 | 12.122.169 | | 2018-03-22 | 00:00:00 | 56,24 | 56,83 | 55,52 | 55,58 | 13.218.154 | | 2018-03-23 | 00:00:00 | 55,63 | 56,15 | 53,65 | 53,66 | 14.509.870 | | 2018-03-26 | 00:00:00 | 54,58 | 56,14 | 54,25 | 56,13 | 11.905.323 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
