(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 35,74 | 38,22 | 35,72 | 38,20 | 46.916.000 | | 2002-11-15 | 00:00:00 | 37,52 | 39,81 | 37,49 | 39,44 | 58.749.600 | | 2002-11-18 | 00:00:00 | 39,91 | 40,00 | 38,32 | 38,39 | 35.818.800 | | 2002-11-19 | 00:00:00 | 38,00 | 38,06 | 36,70 | 37,01 | 36.166.600 | | 2002-11-20 | 00:00:00 | 37,14 | 39,44 | 37,10 | 39,15 | 37.288.400 | | 2002-11-21 | 00:00:00 | 39,73 | 40,77 | 39,57 | 40,64 | 44.574.800 | | 2002-11-22 | 00:00:00 | 40,10 | 40,68 | 39,85 | 40,68 | 32.546.400 | | 2002-11-25 | 00:00:00 | 40,66 | 42,00 | 40,08 | 41,90 | 30.382.800 | | 2002-11-26 | 00:00:00 | 41,11 | 41,68 | 40,21 | 40,33 | 27.549.800 | | 2002-11-27 | 00:00:00 | 41,24 | 41,98 | 40,60 | 41,71 | 21.725.800 | | 2002-11-29 | 00:00:00 | 41,75 | 41,87 | 40,95 | 41,22 | 8.551.200 | | 2002-12-02 | 00:00:00 | 42,00 | 42,89 | 41,45 | 42,69 | 29.784.200 | | 2002-12-03 | 00:00:00 | 41,80 | 41,83 | 40,53 | 40,81 | 26.763.600 | | 2002-12-04 | 00:00:00 | 40,10 | 40,50 | 39,23 | 39,98 | 30.910.200 | | 2002-12-05 | 00:00:00 | 40,45 | 40,49 | 38,86 | 39,58 | 24.688.600 | | 2002-12-06 | 00:00:00 | 40,32 | 42,08 | 40,30 | 41,48 | 41.959.600 | | 2002-12-09 | 00:00:00 | 40,70 | 40,72 | 39,08 | 39,19 | 30.479.200 | | 2002-12-10 | 00:00:00 | 38,97 | 40,13 | 38,58 | 39,61 | 26.046.000 | | 2002-12-11 | 00:00:00 | 39,16 | 40,21 | 38,90 | 39,54 | 21.406.600 | | 2002-12-12 | 00:00:00 | 39,19 | 39,44 | 38,07 | 38,51 | 26.806.000 | | 2002-12-13 | 00:00:00 | 37,89 | 38,28 | 37,21 | 37,61 | 25.384.200 | | 2002-12-16 | 00:00:00 | 37,90 | 39,39 | 37,75 | 39,39 | 24.684.600 | | 2002-12-17 | 00:00:00 | 39,29 | 39,93 | 38,80 | 39,54 | 21.147.000 | | 2002-12-18 | 00:00:00 | 38,93 | 39,10 | 37,75 | 38,35 | 26.603.800 | | 2002-12-19 | 00:00:00 | 38,51 | 39,24 | 37,10 | 37,64 | 28.300.400 | | 2002-12-20 | 00:00:00 | 37,55 | 38,50 | 35,83 | 37,68 | 31.139.200 | | 2002-12-23 | 00:00:00 | 37,76 | 39,09 | 37,71 | 38,99 | 19.391.800 | | 2002-12-24 | 00:00:00 | 38,60 | 39,19 | 38,39 | 38,46 | 7.738.400 | | 2002-12-26 | 00:00:00 | 38,70 | 39,59 | 37,35 | 38,07 | 14.171.200 | | 2002-12-27 | 00:00:00 | 37,70 | 38,19 | 37,02 | 37,27 | 12.862.800 | | 2002-12-30 | 00:00:00 | 37,22 | 37,78 | 36,35 | 36,80 | 17.673.400 | | 2002-12-31 | 00:00:00 | 36,60 | 36,91 | 35,83 | 36,39 | 14.221.000 | | 2003-01-02 | 00:00:00 | 36,62 | 37,17 | 36,12 | 37,14 | 31.695.600 | | 2003-01-03 | 00:00:00 | 36,44 | 36,50 | 35,40 | 35,70 | 32.266.000 | | 2003-01-06 | 00:00:00 | 35,62 | 37,50 | 35,58 | 37,37 | 29.093.200 | | 2003-01-07 | 00:00:00 | 37,45 | 37,92 | 36,68 | 37,26 | 28.619.800 | | 2003-01-08 | 00:00:00 | 37,10 | 37,20 | 36,10 | 36,62 | 24.328.000 | | 2003-01-09 | 00:00:00 | 37,27 | 38,95 | 37,07 | 38,68 | 34.328.800 | | 2003-01-10 | 00:00:00 | 37,99 | 38,96 | 37,75 | 38,45 | 28.336.800 | | 2003-01-13 | 00:00:00 | 39,10 | 39,51 | 37,96 | 38,70 | 30.118.800 | | 2003-01-14 | 00:00:00 | 38,71 | 39,54 | 38,70 | 39,32 | 23.115.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
