(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 31,42 | 31,82 | 30,41 | 31,41 | 20.174.000 | | 2002-05-29 | 00:00:00 | 30,45 | 31,40 | 30,41 | 31,14 | 20.171.800 | | 2002-05-30 | 00:00:00 | 30,51 | 31,51 | 30,30 | 31,18 | 19.351.600 | | 2002-05-31 | 00:00:00 | 31,75 | 32,95 | 31,48 | 31,64 | 30.388.000 | | 2002-06-03 | 00:00:00 | 32,46 | 33,11 | 31,02 | 31,17 | 25.463.200 | | 2002-06-04 | 00:00:00 | 30,64 | 32,65 | 30,64 | 32,44 | 29.882.800 | | 2002-06-05 | 00:00:00 | 32,39 | 32,87 | 31,64 | 32,84 | 22.340.600 | | 2002-06-06 | 00:00:00 | 32,32 | 32,45 | 30,50 | 30,76 | 31.421.000 | | 2002-06-07 | 00:00:00 | 28,85 | 31,35 | 28,71 | 30,87 | 37.571.600 | | 2002-06-10 | 00:00:00 | 30,76 | 32,30 | 29,80 | 31,49 | 33.652.400 | | 2002-06-11 | 00:00:00 | 31,71 | 32,58 | 31,01 | 31,31 | 30.480.400 | | 2002-06-12 | 00:00:00 | 30,60 | 33,17 | 30,31 | 33,00 | 46.934.000 | | 2002-06-13 | 00:00:00 | 32,56 | 34,00 | 32,36 | 32,39 | 42.372.200 | | 2002-06-14 | 00:00:00 | 28,36 | 30,35 | 27,70 | 29,91 | 83.128.200 | | 2002-06-17 | 00:00:00 | 30,06 | 30,19 | 28,91 | 29,22 | 42.778.400 | | 2002-06-18 | 00:00:00 | 29,02 | 29,67 | 28,77 | 28,88 | 26.764.400 | | 2002-06-19 | 00:00:00 | 28,79 | 29,38 | 27,97 | 28,13 | 30.120.400 | | 2002-06-20 | 00:00:00 | 27,63 | 27,90 | 26,21 | 26,33 | 43.284.200 | | 2002-06-21 | 00:00:00 | 27,20 | 27,75 | 25,74 | 26,12 | 59.071.600 | | 2002-06-24 | 00:00:00 | 25,84 | 27,71 | 25,35 | 26,80 | 42.759.400 | | 2002-06-25 | 00:00:00 | 27,40 | 27,55 | 26,00 | 26,36 | 35.010.800 | | 2002-06-26 | 00:00:00 | 24,88 | 27,30 | 24,49 | 27,08 | 43.684.000 | | 2002-06-27 | 00:00:00 | 27,61 | 27,90 | 26,05 | 27,46 | 33.418.400 | | 2002-06-28 | 00:00:00 | 27,56 | 28,05 | 27,08 | 27,49 | 21.931.600 | | 2002-07-01 | 00:00:00 | 27,25 | 27,99 | 26,41 | 26,43 | 23.074.000 | | 2002-07-02 | 00:00:00 | 25,50 | 25,71 | 24,24 | 24,80 | 37.663.800 | | 2002-07-03 | 00:00:00 | 24,52 | 26,64 | 24,52 | 26,38 | 26.193.400 | | 2002-07-05 | 00:00:00 | 27,20 | 28,62 | 26,30 | 28,54 | 14.726.600 | | 2002-07-08 | 00:00:00 | 28,40 | 28,90 | 26,86 | 27,16 | 27.555.200 | | 2002-07-09 | 00:00:00 | 27,44 | 28,28 | 27,25 | 27,53 | 23.528.600 | | 2002-07-10 | 00:00:00 | 27,84 | 27,90 | 26,40 | 26,41 | 23.689.800 | | 2002-07-11 | 00:00:00 | 26,16 | 28,08 | 26,09 | 27,91 | 30.485.400 | | 2002-07-12 | 00:00:00 | 28,09 | 28,77 | 27,28 | 28,11 | 29.567.800 | | 2002-07-15 | 00:00:00 | 27,68 | 29,49 | 26,89 | 29,38 | 31.238.000 | | 2002-07-16 | 00:00:00 | 28,76 | 30,40 | 28,74 | 29,84 | 36.736.400 | | 2002-07-17 | 00:00:00 | 31,10 | 31,39 | 29,58 | 29,97 | 41.099.800 | | 2002-07-18 | 00:00:00 | 30,16 | 31,20 | 30,01 | 30,37 | 33.492.400 | | 2002-07-19 | 00:00:00 | 29,90 | 30,79 | 29,56 | 29,99 | 26.307.000 | | 2002-07-22 | 00:00:00 | 29,78 | 30,77 | 28,84 | 29,47 | 37.770.000 | | 2002-07-23 | 00:00:00 | 29,34 | 29,75 | 27,96 | 28,02 | 32.794.600 | | 2002-07-24 | 00:00:00 | 27,82 | 29,18 | 26,92 | 29,10 | 42.608.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
