(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 54,58 | 56,14 | 54,25 | 56,13 | 11.905.323 | | 2018-03-27 | 00:00:00 | 56,59 | 57,24 | 54,54 | 54,84 | 11.972.935 | | 2018-03-28 | 00:00:00 | 54,81 | 55,97 | 54,46 | 54,70 | 12.925.503 | | 2018-03-29 | 00:00:00 | 55,04 | 55,93 | 54,62 | 55,41 | 8.482.462 | | 2018-04-02 | 00:00:00 | 55,10 | 55,24 | 53,07 | 53,81 | 16.469.583 | | 2018-04-03 | 00:00:00 | 54,29 | 55,05 | 53,62 | 54,78 | 7.930.674 | | 2018-04-04 | 00:00:00 | 53,80 | 55,12 | 53,42 | 54,99 | 7.496.667 | | 2018-04-05 | 00:00:00 | 55,49 | 55,50 | 54,44 | 55,04 | 5.823.253 | | 2018-04-06 | 00:00:00 | 54,42 | 54,77 | 53,11 | 53,12 | 8.322.160 | | 2018-04-09 | 00:00:00 | 53,52 | 54,89 | 53,34 | 53,43 | 7.608.458 | | 2018-04-10 | 00:00:00 | 54,58 | 55,01 | 54,22 | 54,77 | 12.331.362 | | 2018-04-11 | 00:00:00 | 54,19 | 55,07 | 54,15 | 55,01 | 6.205.294 | | 2018-04-12 | 00:00:00 | 55,47 | 55,65 | 55,02 | 55,20 | 7.412.746 | | 2018-04-13 | 00:00:00 | 56,61 | 56,79 | 55,42 | 55,73 | 12.588.216 | | 2018-04-16 | 00:00:00 | 55,94 | 55,99 | 54,57 | 54,77 | 7.850.467 | | 2018-04-17 | 00:00:00 | 54,99 | 55,68 | 54,78 | 55,35 | 7.089.710 | | 2018-04-18 | 00:00:00 | 55,14 | 55,62 | 54,88 | 55,23 | 4.796.812 | | 2018-04-19 | 00:00:00 | 54,00 | 54,14 | 52,50 | 52,57 | 19.179.461 | | 2018-04-20 | 00:00:00 | 52,81 | 52,89 | 51,32 | 51,44 | 11.838.157 | | 2018-04-23 | 00:00:00 | 51,50 | 51,81 | 50,27 | 50,53 | 10.961.471 | | 2018-04-24 | 00:00:00 | 50,88 | 51,29 | 49,38 | 49,94 | 11.670.049 | | 2018-04-25 | 00:00:00 | 50,00 | 50,44 | 48,87 | 49,75 | 9.619.236 | | 2018-04-26 | 00:00:00 | 49,52 | 50,59 | 48,56 | 50,47 | 13.683.975 | | 2018-04-27 | 00:00:00 | 50,75 | 51,36 | 50,49 | 51,11 | 9.443.094 | | 2018-04-30 | 00:00:00 | 51,25 | 51,82 | 51,00 | 51,01 | 9.455.102 | | 2018-05-01 | 00:00:00 | 50,76 | 51,05 | 50,04 | 50,82 | 6.780.517 | | 2018-05-02 | 00:00:00 | 51,24 | 51,25 | 49,92 | 50,26 | 8.142.996 | | 2018-05-03 | 00:00:00 | 49,99 | 50,54 | 49,31 | 50,31 | 8.609.168 | | 2018-05-04 | 00:00:00 | 50,18 | 52,60 | 49,92 | 52,49 | 9.880.580 | | 2018-05-07 | 00:00:00 | 52,58 | 53,27 | 52,52 | 53,01 | 9.571.714 | | 2018-05-08 | 00:00:00 | 53,04 | 53,27 | 52,11 | 52,86 | 9.929.970 | | 2018-05-09 | 00:00:00 | 52,86 | 53,33 | 52,20 | 53,17 | 7.016.103 | | 2018-05-10 | 00:00:00 | 54,45 | 55,07 | 53,95 | 54,97 | 12.267.198 | | 2018-05-11 | 00:00:00 | 54,76 | 55,79 | 54,62 | 55,23 | 9.639.137 | | 2018-05-14 | 00:00:00 | 57,33 | 57,80 | 56,34 | 56,74 | 15.400.256 | | 2018-05-15 | 00:00:00 | 56,50 | 56,61 | 55,22 | 55,64 | 12.050.469 | | 2018-05-16 | 00:00:00 | 55,76 | 56,81 | 55,67 | 56,70 | 8.675.559 | | 2018-05-17 | 00:00:00 | 56,49 | 57,38 | 56,39 | 56,95 | 11.450.651 | | 2018-05-18 | 00:00:00 | 56,93 | 57,99 | 56,40 | 57,51 | 11.999.712 | | 2018-05-21 | 00:00:00 | 57,68 | 58,27 | 56,77 | 57,71 | 14.286.354 | | 2018-05-22 | 00:00:00 | 57,91 | 58,36 | 57,07 | 57,39 | 9.432.465 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
