(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 25,30 | 27,75 | 25,10 | 25,72 | 36.628.400 | | 2002-09-20 | 00:00:00 | 27,19 | 28,11 | 26,75 | 28,08 | 65.288.800 | | 2002-09-23 | 00:00:00 | 27,46 | 27,90 | 27,24 | 27,44 | 26.904.600 | | 2002-09-24 | 00:00:00 | 27,01 | 28,10 | 26,98 | 27,54 | 29.343.200 | | 2002-09-25 | 00:00:00 | 28,24 | 28,79 | 27,80 | 28,35 | 34.427.000 | | 2002-09-26 | 00:00:00 | 28,95 | 29,45 | 28,01 | 28,79 | 34.016.600 | | 2002-09-27 | 00:00:00 | 28,50 | 29,44 | 28,44 | 28,61 | 22.914.200 | | 2002-09-30 | 00:00:00 | 28,00 | 28,38 | 27,51 | 27,62 | 24.364.000 | | 2002-10-01 | 00:00:00 | 28,20 | 29,80 | 27,85 | 29,77 | 33.711.000 | | 2002-10-02 | 00:00:00 | 29,44 | 30,07 | 28,42 | 28,79 | 42.211.200 | | 2002-10-03 | 00:00:00 | 29,01 | 29,85 | 28,91 | 29,10 | 30.012.600 | | 2002-10-04 | 00:00:00 | 29,58 | 29,87 | 28,86 | 29,26 | 30.755.400 | | 2002-10-07 | 00:00:00 | 29,04 | 29,94 | 28,69 | 29,49 | 30.279.800 | | 2002-10-08 | 00:00:00 | 29,75 | 29,94 | 27,33 | 28,70 | 45.208.000 | | 2002-10-09 | 00:00:00 | 28,07 | 28,80 | 27,80 | 27,91 | 31.630.600 | | 2002-10-10 | 00:00:00 | 28,18 | 29,95 | 28,02 | 29,91 | 37.961.800 | | 2002-10-11 | 00:00:00 | 30,39 | 31,76 | 30,30 | 31,37 | 43.647.400 | | 2002-10-14 | 00:00:00 | 30,88 | 32,90 | 30,66 | 32,75 | 33.496.200 | | 2002-10-15 | 00:00:00 | 33,96 | 35,41 | 33,89 | 35,34 | 52.726.200 | | 2002-10-16 | 00:00:00 | 34,01 | 34,90 | 33,62 | 34,16 | 34.709.000 | | 2002-10-17 | 00:00:00 | 35,62 | 36,40 | 35,42 | 35,99 | 40.691.400 | | 2002-10-18 | 00:00:00 | 34,99 | 36,25 | 34,52 | 36,20 | 34.668.200 | | 2002-10-21 | 00:00:00 | 35,94 | 37,05 | 34,96 | 36,89 | 33.349.000 | | 2002-10-22 | 00:00:00 | 36,17 | 37,10 | 35,85 | 36,96 | 25.275.600 | | 2002-10-23 | 00:00:00 | 36,50 | 36,79 | 35,28 | 36,52 | 37.240.000 | | 2002-10-24 | 00:00:00 | 35,38 | 36,50 | 35,17 | 35,39 | 31.911.400 | | 2002-10-25 | 00:00:00 | 35,61 | 36,65 | 35,54 | 36,52 | 27.650.400 | | 2002-10-28 | 00:00:00 | 36,25 | 36,60 | 35,09 | 35,39 | 29.605.200 | | 2002-10-29 | 00:00:00 | 33,75 | 34,15 | 32,04 | 33,69 | 56.098.000 | | 2002-10-30 | 00:00:00 | 33,90 | 34,11 | 33,02 | 33,64 | 36.887.600 | | 2002-10-31 | 00:00:00 | 34,02 | 35,19 | 33,95 | 34,52 | 34.936.800 | | 2002-11-01 | 00:00:00 | 34,05 | 35,99 | 33,50 | 35,67 | 27.855.400 | | 2002-11-04 | 00:00:00 | 35,94 | 36,65 | 35,30 | 35,70 | 34.441.400 | | 2002-11-05 | 00:00:00 | 35,30 | 35,70 | 35,28 | 35,63 | 27.863.400 | | 2002-11-06 | 00:00:00 | 36,01 | 36,01 | 34,61 | 35,85 | 27.287.200 | | 2002-11-07 | 00:00:00 | 35,24 | 35,39 | 34,40 | 34,94 | 30.577.600 | | 2002-11-08 | 00:00:00 | 36,09 | 36,16 | 34,64 | 34,74 | 49.730.800 | | 2002-11-11 | 00:00:00 | 34,35 | 34,47 | 32,90 | 32,98 | 34.366.600 | | 2002-11-12 | 00:00:00 | 33,44 | 35,04 | 33,40 | 34,48 | 32.656.800 | | 2002-11-13 | 00:00:00 | 34,18 | 35,52 | 33,75 | 35,13 | 36.637.200 | | 2002-11-14 | 00:00:00 | 35,74 | 38,22 | 35,72 | 38,20 | 46.916.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
