(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 | | 2002-07-24 | 00:00:00 | 27,82 | 29,18 | 26,92 | 29,10 | 42.608.800 | | 2002-07-25 | 00:00:00 | 26,77 | 27,36 | 25,20 | 25,65 | 60.369.200 | | 2002-07-26 | 00:00:00 | 27,60 | 27,66 | 25,54 | 25,99 | 46.448.200 | | 2002-07-29 | 00:00:00 | 27,15 | 28,26 | 26,70 | 28,13 | 32.944.400 | | 2002-07-30 | 00:00:00 | 27,88 | 27,93 | 26,62 | 27,58 | 36.436.800 | | 2002-07-31 | 00:00:00 | 27,38 | 27,50 | 26,75 | 27,48 | 19.353.000 | | 2002-08-01 | 00:00:00 | 25,75 | 26,36 | 25,05 | 25,61 | 39.902.600 | | 2002-08-02 | 00:00:00 | 25,46 | 25,78 | 24,89 | 25,55 | 23.451.000 | | 2002-08-05 | 00:00:00 | 25,26 | 25,53 | 23,21 | 23,75 | 29.918.800 | | 2002-08-06 | 00:00:00 | 24,15 | 26,09 | 24,10 | 25,18 | 30.236.600 | | 2002-08-07 | 00:00:00 | 25,92 | 26,00 | 23,36 | 25,01 | 30.726.600 | | 2002-08-08 | 00:00:00 | 24,64 | 26,17 | 24,33 | 26,04 | 25.655.600 | | 2002-08-09 | 00:00:00 | 25,46 | 26,60 | 25,10 | 25,90 | 21.595.600 | | 2002-08-12 | 00:00:00 | 25,29 | 26,02 | 25,10 | 25,82 | 18.501.000 | | 2002-08-13 | 00:00:00 | 25,77 | 27,35 | 25,65 | 26,32 | 33.673.600 | | 2002-08-14 | 00:00:00 | 26,20 | 28,03 | 25,62 | 27,75 | 31.037.000 | | 2002-08-15 | 00:00:00 | 27,82 | 28,66 | 27,20 | 28,47 | 30.105.600 | | 2002-08-16 | 00:00:00 | 28,22 | 29,29 | 27,80 | 29,09 | 19.193.400 | | 2002-08-19 | 00:00:00 | 28,99 | 30,13 | 28,78 | 29,90 | 19.819.800 | | 2002-08-20 | 00:00:00 | 29,53 | 29,66 | 28,94 | 29,29 | 19.372.000 | | 2002-08-21 | 00:00:00 | 28,96 | 29,59 | 27,95 | 29,23 | 28.561.800 | | 2002-08-22 | 00:00:00 | 29,53 | 30,68 | 29,22 | 30,25 | 22.731.400 | | 2002-08-23 | 00:00:00 | 29,78 | 30,19 | 29,01 | 29,48 | 17.544.000 | | 2002-08-26 | 00:00:00 | 29,89 | 30,23 | 28,85 | 29,90 | 16.346.400 | | 2002-08-27 | 00:00:00 | 30,15 | 30,24 | 28,03 | 28,58 | 19.649.400 | | 2002-08-28 | 00:00:00 | 28,30 | 28,84 | 27,20 | 27,31 | 18.235.800 | | 2002-08-29 | 00:00:00 | 27,00 | 28,80 | 26,80 | 28,38 | 22.263.600 | | 2002-08-30 | 00:00:00 | 28,02 | 28,53 | 27,56 | 27,71 | 14.370.200 | | 2002-09-03 | 00:00:00 | 27,39 | 27,60 | 26,35 | 26,89 | 20.643.600 | | 2002-09-04 | 00:00:00 | 26,81 | 27,64 | 26,25 | 27,12 | 26.485.000 | | 2002-09-05 | 00:00:00 | 26,67 | 27,37 | 26,25 | 26,76 | 21.889.600 | | 2002-09-06 | 00:00:00 | 27,25 | 29,40 | 27,25 | 28,46 | 36.641.000 | | 2002-09-09 | 00:00:00 | 28,50 | 30,09 | 28,36 | 29,86 | 34.339.400 | | 2002-09-10 | 00:00:00 | 29,45 | 30,04 | 28,95 | 29,57 | 32.763.200 | | 2002-09-11 | 00:00:00 | 29,91 | 31,07 | 29,08 | 29,21 | 28.566.000 | | 2002-09-12 | 00:00:00 | 29,03 | 29,25 | 28,01 | 28,16 | 29.638.800 | | 2002-09-13 | 00:00:00 | 28,05 | 28,85 | 27,90 | 28,58 | 22.273.400 | | 2002-09-16 | 00:00:00 | 28,18 | 28,45 | 27,11 | 27,33 | 26.239.000 | | 2002-09-17 | 00:00:00 | 27,90 | 28,05 | 26,80 | 26,96 | 27.689.800 | | 2002-09-18 | 00:00:00 | 26,68 | 27,77 | 25,83 | 25,99 | 29.700.800 | | 2002-09-19 | 00:00:00 | 25,30 | 27,75 | 25,10 | 25,72 | 36.628.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
