(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-22 | 00:00:00 | 57,91 | 58,36 | 57,07 | 57,39 | 9.432.465 | 2018-05-23 | 00:00:00 | 56,91 | 58,86 | 56,83 | 58,82 | 11.322.475 | 2018-05-24 | 00:00:00 | 58,58 | 59,25 | 58,05 | 59,08 | 12.487.193 | 2018-05-25 | 00:00:00 | 58,85 | 60,00 | 58,81 | 59,96 | 11.501.515 | 2018-05-29 | 00:00:00 | 59,50 | 59,60 | 57,70 | 58,23 | 14.696.263 | 2018-05-30 | 00:00:00 | 58,41 | 58,65 | 57,66 | 58,39 | 9.145.989 | 2018-05-31 | 00:00:00 | 58,00 | 58,57 | 57,76 | 58,12 | 12.798.679 | 2018-06-01 | 00:00:00 | 58,34 | 58,73 | 58,01 | 58,43 | 1.449.532 | 2018-06-04 | 00:00:00 | 58,62 | 58,87 | 57,95 | 58,71 | 9.696.722 | 2018-06-05 | 00:00:00 | 58,86 | 59,60 | 58,76 | 58,98 | 6.541.510 | 2018-06-06 | 00:00:00 | 59,26 | 59,85 | 59,11 | 59,84 | 6.236.683 | 2018-06-07 | 00:00:00 | 62,00 | 62,65 | 60,22 | 60,64 | 14.786.130 | 2018-06-08 | 00:00:00 | 60,25 | 60,62 | 59,81 | 60,26 | 7.035.297 | 2018-06-11 | 00:00:00 | 60,17 | 60,42 | 59,82 | 59,93 | 7.369.462 | 2018-06-12 | 00:00:00 | 60,11 | 60,38 | 59,55 | 59,79 | 7.153.498 | 2018-06-13 | 00:00:00 | 59,67 | 60,23 | 59,12 | 59,22 | 9.676.268 | 2018-06-14 | 00:00:00 | 59,29 | 59,70 | 58,95 | 59,46 | 8.372.926 | 2018-06-15 | 00:00:00 | 59,87 | 59,95 | 58,92 | 59,86 | 13.804.932 | 2018-06-18 | 00:00:00 | 59,31 | 59,37 | 58,92 | 59,20 | 6.946.581 | 2018-06-19 | 00:00:00 | 58,28 | 58,74 | 57,85 | 58,70 | 7.958.317 | 2018-06-20 | 00:00:00 | 59,18 | 59,20 | 58,31 | 58,79 | 6.526.391 | 2018-06-21 | 00:00:00 | 59,21 | 59,21 | 58,39 | 58,75 | 6.605.359 | 2018-06-22 | 00:00:00 | 58,78 | 59,10 | 58,43 | 58,50 | 8.074.080 | 2018-06-25 | 00:00:00 | 58,09 | 58,14 | 56,61 | 57,05 | 8.635.917 | 2018-06-26 | 00:00:00 | 57,08 | 57,15 | 56,31 | 56,45 | 8.934.723 | 2018-06-27 | 00:00:00 | 56,55 | 57,53 | 55,14 | 55,17 | 11.832.362 | 2018-06-28 | 00:00:00 | 55,12 | 56,46 | 55,09 | 55,90 | 11.723.595 | 2018-06-29 | 00:00:00 | 56,13 | 56,86 | 56,08 | 56,12 | 11.274.134 | 2018-07-02 | 00:00:00 | 55,40 | 56,22 | 55,12 | 56,18 | 7.300.077 | 2018-07-03 | 00:00:00 | 56,41 | 56,53 | 55,25 | 55,33 | 3.618.923 | 2018-07-05 | 00:00:00 | 55,70 | 57,43 | 55,65 | 57,38 | 11.728.277 | 2018-07-06 | 00:00:00 | 57,46 | 58,07 | 57,03 | 57,84 | 8.806.155 | 2018-07-09 | 00:00:00 | 58,06 | 58,31 | 57,23 | 58,04 | 4.577.124 | 2018-07-10 | 00:00:00 | 58,06 | 58,47 | 57,95 | 58,37 | 6.848.928 | 2018-07-11 | 00:00:00 | 57,43 | 58,01 | 56,74 | 57,30 | 8.702.001 | 2018-07-12 | 00:00:00 | 57,85 | 58,49 | 57,31 | 58,32 | 8.426.804 | 2018-07-13 | 00:00:00 | 58,25 | 58,78 | 58,18 | 58,39 | 5.266.139 | 2018-07-16 | 00:00:00 | 58,42 | 58,84 | 58,06 | 58,35 | 5.907.106 | 2018-07-17 | 00:00:00 | 57,92 | 58,91 | 57,62 | 58,91 | 7.560.338 | 2018-07-18 | 00:00:00 | 59,00 | 59,00 | 58,37 | 58,76 | 6.795.436 | 2018-07-19 | 00:00:00 | 58,71 | 59,59 | 58,65 | 59,31 | 8.150.181 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|