(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 38,71 | 39,54 | 38,70 | 39,32 | 23.115.200 | | 2003-01-15 | 00:00:00 | 39,50 | 39,60 | 38,04 | 38,37 | 21.804.400 | | 2003-01-16 | 00:00:00 | 38,23 | 39,91 | 37,85 | 38,39 | 29.799.800 | | 2003-01-17 | 00:00:00 | 37,74 | 37,74 | 36,73 | 36,80 | 24.722.600 | | 2003-01-21 | 00:00:00 | 36,98 | 37,80 | 36,89 | 36,96 | 24.266.400 | | 2003-01-22 | 00:00:00 | 36,90 | 37,76 | 36,61 | 36,69 | 29.224.800 | | 2003-01-23 | 00:00:00 | 37,95 | 39,05 | 37,73 | 37,93 | 47.293.800 | | 2003-01-24 | 00:00:00 | 37,84 | 37,90 | 36,73 | 36,80 | 24.940.600 | | 2003-01-27 | 00:00:00 | 36,07 | 37,29 | 36,05 | 36,38 | 25.805.400 | | 2003-01-28 | 00:00:00 | 36,94 | 37,17 | 36,38 | 37,09 | 21.826.400 | | 2003-01-29 | 00:00:00 | 36,69 | 38,25 | 36,25 | 38,01 | 29.270.800 | | 2003-01-30 | 00:00:00 | 38,18 | 38,45 | 37,31 | 37,54 | 27.340.400 | | 2003-01-31 | 00:00:00 | 36,95 | 38,30 | 36,85 | 37,66 | 28.501.200 | | 2003-02-03 | 00:00:00 | 37,69 | 37,91 | 36,92 | 37,34 | 23.488.600 | | 2003-02-04 | 00:00:00 | 36,76 | 37,04 | 36,19 | 36,60 | 22.234.400 | | 2003-02-05 | 00:00:00 | 36,93 | 37,49 | 36,10 | 36,28 | 21.304.200 | | 2003-02-06 | 00:00:00 | 36,20 | 36,85 | 36,15 | 36,58 | 20.487.600 | | 2003-02-07 | 00:00:00 | 36,71 | 36,94 | 36,11 | 36,24 | 21.921.800 | | 2003-02-10 | 00:00:00 | 36,50 | 37,67 | 36,43 | 37,62 | 28.098.400 | | 2003-02-11 | 00:00:00 | 38,45 | 38,76 | 37,23 | 37,65 | 40.392.400 | | 2003-02-12 | 00:00:00 | 37,49 | 38,25 | 36,36 | 36,56 | 39.986.200 | | 2003-02-13 | 00:00:00 | 36,56 | 36,60 | 33,04 | 33,91 | 80.449.000 | | 2003-02-14 | 00:00:00 | 34,09 | 34,70 | 32,63 | 34,70 | 55.750.000 | | 2003-02-18 | 00:00:00 | 34,99 | 35,56 | 34,72 | 35,39 | 30.112.000 | | 2003-02-19 | 00:00:00 | 35,17 | 35,55 | 34,80 | 35,54 | 21.300.400 | | 2003-02-20 | 00:00:00 | 35,00 | 35,39 | 34,44 | 34,70 | 29.254.600 | | 2003-02-21 | 00:00:00 | 34,62 | 35,53 | 34,26 | 35,22 | 32.724.600 | | 2003-02-24 | 00:00:00 | 34,95 | 35,64 | 34,70 | 35,18 | 21.076.200 | | 2003-02-25 | 00:00:00 | 34,78 | 34,90 | 34,00 | 34,77 | 25.100.200 | | 2003-02-26 | 00:00:00 | 34,62 | 34,74 | 33,41 | 33,47 | 27.003.200 | | 2003-02-27 | 00:00:00 | 33,51 | 34,32 | 33,24 | 34,22 | 28.854.200 | | 2003-02-28 | 00:00:00 | 34,34 | 35,29 | 34,09 | 34,58 | 26.790.400 | | 2003-03-03 | 00:00:00 | 34,92 | 35,51 | 33,91 | 34,01 | 24.348.200 | | 2003-03-04 | 00:00:00 | 33,90 | 34,71 | 33,44 | 34,45 | 24.821.000 | | 2003-03-05 | 00:00:00 | 34,46 | 35,99 | 34,46 | 35,49 | 34.173.000 | | 2003-03-06 | 00:00:00 | 34,81 | 35,35 | 34,61 | 34,98 | 26.919.800 | | 2003-03-07 | 00:00:00 | 34,40 | 35,39 | 34,20 | 35,18 | 23.433.800 | | 2003-03-10 | 00:00:00 | 35,27 | 35,27 | 34,02 | 34,24 | 27.088.000 | | 2003-03-11 | 00:00:00 | 34,39 | 34,97 | 34,13 | 34,53 | 23.180.000 | | 2003-03-12 | 00:00:00 | 34,24 | 35,20 | 34,05 | 35,12 | 24.237.200 | | 2003-03-13 | 00:00:00 | 35,86 | 37,70 | 35,75 | 37,69 | 42.897.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
