(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 | | 2018-07-19 | 00:00:00 | 58,71 | 59,59 | 58,65 | 59,31 | 8.150.181 | | 2018-07-20 | 00:00:00 | 58,98 | 59,18 | 58,40 | 58,61 | 10.861.386 | | 2018-07-23 | 00:00:00 | 58,40 | 59,21 | 57,82 | 59,08 | 8.011.821 | | 2018-07-24 | 00:00:00 | 59,35 | 59,62 | 58,45 | 58,85 | 6.637.632 | | 2018-07-25 | 00:00:00 | 58,55 | 59,50 | 57,76 | 59,42 | 13.217.035 | | 2018-07-26 | 00:00:00 | 63,05 | 63,76 | 61,26 | 63,58 | 31.025.129 | | 2018-07-27 | 00:00:00 | 63,22 | 63,51 | 62,22 | 62,69 | 13.488.834 | | 2018-07-30 | 00:00:00 | 62,65 | 62,98 | 61,93 | 62,04 | 9.547.734 | | 2018-07-31 | 00:00:00 | 63,83 | 64,66 | 63,50 | 64,09 | 22.350.776 | | 2018-08-01 | 00:00:00 | 63,55 | 64,87 | 63,55 | 64,35 | 10.706.292 | | 2018-08-02 | 00:00:00 | 63,96 | 65,04 | 63,64 | 64,77 | 10.618.467 | | 2018-08-03 | 00:00:00 | 64,74 | 65,61 | 64,67 | 65,40 | 7.809.580 | | 2018-08-06 | 00:00:00 | 65,86 | 66,02 | 65,33 | 65,73 | 10.878.769 | | 2018-08-07 | 00:00:00 | 65,93 | 65,93 | 65,25 | 65,44 | 7.810.864 | | 2018-08-08 | 00:00:00 | 65,21 | 65,55 | 65,12 | 65,16 | 7.913.105 | | 2018-08-09 | 00:00:00 | 65,10 | 65,30 | 64,92 | 65,08 | 6.630.138 | | 2018-08-10 | 00:00:00 | 64,65 | 64,94 | 64,49 | 64,82 | 8.735.975 | | 2018-08-13 | 00:00:00 | 65,15 | 65,23 | 64,65 | 64,84 | 7.092.425 | | 2018-08-14 | 00:00:00 | 65,09 | 65,62 | 64,77 | 65,43 | 7.844.231 | | 2018-08-15 | 00:00:00 | 65,14 | 65,82 | 64,55 | 65,68 | 13.524.846 | | 2018-08-16 | 00:00:00 | 65,86 | 66,10 | 65,53 | 65,76 | 9.958.786 | | 2018-08-17 | 00:00:00 | 65,50 | 66,19 | 65,12 | 66,06 | 15.170.471 | | 2018-08-20 | 00:00:00 | 66,33 | 66,59 | 65,74 | 66,16 | 13.966.895 | | 2018-08-21 | 00:00:00 | 66,09 | 66,78 | 66,03 | 66,55 | 12.181.407 | | 2018-08-22 | 00:00:00 | 66,22 | 67,08 | 66,21 | 66,84 | 13.860.667 | | 2018-08-23 | 00:00:00 | 66,98 | 67,29 | 66,80 | 66,86 | 12.038.477 | | 2018-08-24 | 00:00:00 | 67,00 | 67,36 | 66,94 | 67,15 | 16.001.392 | | 2018-08-27 | 00:00:00 | 67,37 | 67,48 | 67,22 | 67,34 | 12.577.994 | | 2018-08-28 | 00:00:00 | 68,56 | 70,49 | 67,92 | 69,78 | 24.952.700 | | 2018-08-29 | 00:00:00 | 69,67 | 70,07 | 69,14 | 69,20 | 11.874.258 | | 2018-08-30 | 00:00:00 | 68,97 | 69,16 | 68,00 | 68,14 | 12.014.992 | | 2018-08-31 | 00:00:00 | 67,99 | 69,00 | 67,94 | 68,71 | 11.167.222 | | 2018-09-04 | 00:00:00 | 68,74 | 70,11 | 68,71 | 69,98 | 13.024.113 | | 2018-09-05 | 00:00:00 | 69,80 | 71,07 | 69,31 | 70,89 | 15.310.654 | | 2018-09-06 | 00:00:00 | 70,85 | 71,35 | 70,19 | 70,36 | 11.997.695 | | 2018-09-07 | 00:00:00 | 69,84 | 70,62 | 69,62 | 70,38 | 24.421.922 | | 2018-09-10 | 00:00:00 | 70,67 | 72,75 | 70,50 | 72,32 | 14.636.046 | | 2018-09-11 | 00:00:00 | 71,84 | 72,66 | 71,81 | 72,51 | 9.501.109 | | 2018-09-12 | 00:00:00 | 72,09 | 72,50 | 70,02 | 71,75 | 12.638.253 | | 2018-09-13 | 00:00:00 | 73,68 | 75,36 | 73,48 | 74,61 | 24.617.718 | | 2018-09-14 | 00:00:00 | 74,53 | 76,04 | 74,41 | 75,09 | 13.450.660 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
