(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 37,10 | 39,60 | 36,80 | 39,34 | 25.126.800 | 2002-04-02 | 00:00:00 | 38,50 | 39,45 | 37,25 | 37,27 | 20.257.600 | 2002-04-03 | 00:00:00 | 38,40 | 38,58 | 37,05 | 37,64 | 24.533.600 | 2002-04-04 | 00:00:00 | 36,75 | 37,35 | 35,82 | 36,60 | 31.288.200 | 2002-04-05 | 00:00:00 | 36,64 | 37,20 | 35,59 | 35,91 | 18.313.200 | 2002-04-08 | 00:00:00 | 34,93 | 36,31 | 34,54 | 36,12 | 22.611.000 | 2002-04-09 | 00:00:00 | 36,80 | 37,20 | 34,95 | 35,00 | 10.077.400 | 2002-04-10 | 00:00:00 | 35,45 | 36,29 | 34,94 | 35,30 | 19.937.800 | 2002-04-11 | 00:00:00 | 34,90 | 35,00 | 34,22 | 34,64 | 15.160.400 | 2002-04-12 | 00:00:00 | 34,83 | 36,14 | 34,10 | 35,71 | 22.892.400 | 2002-04-15 | 00:00:00 | 35,99 | 36,45 | 34,45 | 36,20 | 24.249.600 | 2002-04-16 | 00:00:00 | 37,37 | 39,64 | 37,32 | 39,62 | 29.353.600 | 2002-04-17 | 00:00:00 | 40,02 | 40,35 | 38,90 | 39,80 | 27.450.400 | 2002-04-18 | 00:00:00 | 38,05 | 39,50 | 37,70 | 38,40 | 21.469.600 | 2002-04-19 | 00:00:00 | 38,87 | 38,87 | 37,26 | 37,26 | 14.485.000 | 2002-04-22 | 00:00:00 | 36,00 | 36,05 | 34,52 | 35,03 | 28.149.000 | 2002-04-23 | 00:00:00 | 34,69 | 35,31 | 31,75 | 32,25 | 51.037.600 | 2002-04-24 | 00:00:00 | 33,63 | 33,89 | 31,29 | 33,29 | 61.125.800 | 2002-04-25 | 00:00:00 | 31,83 | 33,20 | 31,80 | 32,40 | 34.710.400 | 2002-04-26 | 00:00:00 | 32,64 | 33,45 | 30,59 | 30,65 | 27.146.800 | 2002-04-29 | 00:00:00 | 30,67 | 31,54 | 28,56 | 29,22 | 34.277.600 | 2002-04-30 | 00:00:00 | 29,44 | 30,75 | 29,25 | 30,16 | 29.371.800 | 2002-05-01 | 00:00:00 | 29,76 | 30,40 | 28,75 | 29,78 | 26.505.600 | 2002-05-02 | 00:00:00 | 29,69 | 29,70 | 28,25 | 28,43 | 25.236.800 | 2002-05-03 | 00:00:00 | 28,29 | 28,41 | 26,21 | 26,84 | 40.977.600 | 2002-05-06 | 00:00:00 | 26,65 | 27,45 | 26,29 | 26,45 | 21.685.600 | 2002-05-07 | 00:00:00 | 26,77 | 27,21 | 24,63 | 24,80 | 41.761.600 | 2002-05-08 | 00:00:00 | 26,63 | 29,55 | 25,88 | 29,43 | 44.238.200 | 2002-05-09 | 00:00:00 | 28,93 | 29,27 | 27,09 | 28,34 | 38.446.000 | 2002-05-10 | 00:00:00 | 28,58 | 29,03 | 26,52 | 26,80 | 37.510.600 | 2002-05-13 | 00:00:00 | 28,60 | 29,25 | 27,24 | 29,09 | 34.209.600 | 2002-05-14 | 00:00:00 | 30,53 | 31,24 | 29,95 | 30,68 | 36.657.600 | 2002-05-15 | 00:00:00 | 30,10 | 33,24 | 29,82 | 32,07 | 43.400.200 | 2002-05-16 | 00:00:00 | 31,84 | 32,55 | 31,25 | 32,34 | 28.697.800 | 2002-05-17 | 00:00:00 | 33,50 | 33,96 | 31,43 | 32,49 | 31.691.000 | 2002-05-20 | 00:00:00 | 31,84 | 32,35 | 31,38 | 31,89 | 19.849.600 | 2002-05-21 | 00:00:00 | 32,67 | 33,46 | 32,28 | 32,62 | 33.245.600 | 2002-05-22 | 00:00:00 | 32,16 | 32,61 | 30,28 | 31,37 | 29.454.200 | 2002-05-23 | 00:00:00 | 31,09 | 32,24 | 30,66 | 31,67 | 24.982.800 | 2002-05-24 | 00:00:00 | 31,22 | 31,46 | 30,85 | 31,01 | 11.827.800 | 2002-05-28 | 00:00:00 | 31,42 | 31,82 | 30,41 | 31,41 | 20.174.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|