Qualcomm (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23-09-2019	3.826.097	-1,71%	78,20	76,17	78,70	76,89
20-09-2019	3.826.097	-1,71%	78,20	76,17	78,70	76,89
19-09-2019	2.623.278	-0,55%	79,23	78,21	80,00	78,47
18-09-2019	3.401.860	0,27%	78,69	77,64	79,07	78,90
17-09-2019	2.381.413	0,53%	77,86	77,55	78,78	78,45
16-09-2019	1.956.476	-0,47%	77,50	76,92	78,48	78,04
13-09-2019	2.324.372	-0,85%	79,18	78,38	79,53	78,41
12-09-2019	3.478.241	-1,03%	80,00	78,6039	80,03	79,08
11-09-2019	3.632.428	2,18%	78,17	78,13	79,905	79,79
10-09-2019	5.761.743	0,64%	78,03	77,35	78,875	78,71
09-09-2019	3.421.686	-0,80%	79,04	77,98	79,45	78,21
06-09-2019	3.145.530	-0,19%	78,96	78,44	79,079	78,84
05-09-2019	9.033.274	2,47%	77,89	77,89	80,44	78,99
04-09-2019	2.348.857	2,62%	75,99	75,63	77,12	77,09
03-09-2019	4.425.218	-3,41%	76,77	74,70	76,98	75,12
02-09-2019	4.191.841	1,73%	77,18	77,00	78,05	77,77
30-08-2019	4.191.841	1,73%	77,18	77,00	78,05	77,77
29-08-2019	3.780.678	2,82%	75,22	75,22	77,025	76,449
28-08-2019	3.079.319	0,51%	73,79	72,91	74,8701	74,35
27-08-2019	3.229.001	1,15%	73,68	73,20	74,38	73,7482
26-08-2019	4.438.477	-0,83%	74,90	72,52	75,0636	72,91
23-08-2019	10.543.759	-4,71%	76,12	73,2232	79,10	73,52
22-08-2019	3.527.310	0,59%	76,91	76,60	77,95	77,149
21-08-2019	7.518.936	0,75%	76,50	75,99	77,19	76,6401
20-08-2019	6.387.268	1,51%	74,57	74,33	76,435	76,00
19-08-2019	6.063.975	2,27%	74,58	74,14	75,525	74,945
16-08-2019	6.178.772	2,98%	71,85	71,73	73,41	73,28
15-08-2019	6.117.902	0,40%	71,44	70,60	72,18	71,16
14-08-2019	7.593.962	-1,76%	70,64	70,55	71,89	70,91
13-08-2019	6.170.556	3,41%	69,89	69,31	72,47	72,18
12-08-2019	3.991.550	-2,38%	71,00	69,73	71,46	69,80
09-08-2019	4.636.849	0,58%	70,51	70,19	72,185	71,67
08-08-2019	5.292.805	2,68%	69,59	69,35	71,35	71,26
07-08-2019	4.693.829	1,80%	67,35	67,16	69,60	69,40
06-08-2019	7.193.770	-1,17%	69,52	67,38	69,93	67,995
05-08-2019	6.436.943	-3,30%	69,97	68,56	70,84	68,80
02-08-2019	5.858.689	-0,07%	70,44	70,0102	71,525	71,15
01-08-2019	16.705.690	-2,65%	68,88	68,25	73,71	71,22
31-07-2019	8.055.708	-2,42%	74,83	72,77	75,28	73,00
30-07-2019	4.060.372	-0,22%	74,58	74,369	75,07	74,808
29-07-2019	4.147.312	-0,33%	75,16	74,67	76,32	74,97
26-07-2019	3.816.794	-0,17%	75,11	74,85	75,85	75,22
25-07-2019	4.410.134	-1,53%	75,84	75,0965	76,14	74,71
24-07-2019	9.501.175	2,36%	74,02	73,68	76,42	75,87
23-07-2019	7.638.006	-2,41%	75,34	73,31	75,59	74,12
22-07-2019	4.997.140	1,27%	75,11	75,06	76,615	75,95
19-07-2019	5.873.517	0,85%	74,52	74,49	75,71	75,00
18-07-2019	6.757.228	-1,81%	74,97	74,05	75,35	74,39
17-07-2019	11.132.221	0,04%	78,60	75,71	79,39	75,6999
16-07-2019	5.905.087	0,32%	75,11	74,55	76,50	75,67
15-07-2019	5.330.447	0,71%	75,15	74,79	75,90	75,43
12-07-2019	4.368.429	1,30%	74,35	73,66	74,975	74,67
11-07-2019	8.664.344	-0,86%	74,52	73,299	75,78	73,72
10-07-2019	8.333.576	-2,86%	76,83	74,08	76,91	74,36
09-07-2019	3.775.053	-0,11%	76,44	75,86	76,84	76,549
08-07-2019	4.100.392	-0,04%	75,98	75,93	77,03	76,63
05-07-2019	4.503.851	0,04%	74,47	74,1945	76,72	76,66
04-07-2019	3.675.048	-2,87%	77,07	76,05	77,35	74,80
03-07-2019	3.675.048	-2,87%	77,07	76,05	77,35	74,80
02-07-2019	4.345.055	-0,85%	77,28	76,62	77,47	76,86
01-07-2019	11.125.003	2,16%	80,60	77,10	80,76	77,71
28-06-2019	8.489.046	0,85%	75,66	74,81	76,43	76,0686
27-06-2019	8.558.658	0,64%	75,34	75,17	75,90	75,43
26-06-2019	7.575.181	3,80%	73,76	73,65	75,695	75,31
25-06-2019	4.519.743	-0,83%	73,23	72,52	74,135	72,55
24-06-2019	6.076.409	0,61%	72,97	72,20	73,45	73,16
21-06-2019	6.802.023	0,33%	72,64	72,4082	73,165	72,98
20-06-2019	5.631.241	1,31%	73,19	72,228	73,67	72,74
19-06-2019	7.499.544	-0,22%	72,28	70,80	72,59	71,80
18-06-2019	9.437.646	4,12%	69,69	69,69	72,39	71,96
17-06-2019	6.093.046	0,57%	69,09	68,90	69,98	69,11
14-06-2019	8.430.529	-1,73%	68,30	67,90	69,12	68,72
13-06-2019	3.517.643	0,49%	69,97	69,38	70,49	69,93
12-06-2019	5.349.978	-2,32%	69,64	69,29	70,37	69,59
11-06-2019	7.172.779	0,99%	71,59	70,2732	72,22	71,24
10-06-2019	6.832.096	2,69%	69,00	69,00	71,46	70,54
07-06-2019	6.031.531	1,63%	67,69	67,31	68,8682	68,69
06-06-2019	5.765.700	0,85%	66,93	66,265	67,97	67,59
05-06-2019	7.457.355	-1,19%	68,09	65,83	68,33	67,02
04-06-2019	8.240.194	2,69%	67,61	66,70	68,50	68,45
03-06-2019	8.749.980	-0,24%	67,09	66,28	68,13	66,66
31-05-2019	8.953.541	0,47%	65,78	65,54	67,8317	66,90
30-05-2019	6.239.865	1,40%	65,97	65,955	67,07	66,68
29-05-2019	9.983.905	0,60%	65,36	64,76	66,15	65,76
28-05-2019	14.771.743	-1,21%	66,64	65,235	67,70	65,41
27-05-2019	11.335.348	-2,91%	68,93	65,9686	69,15	66,27
24-05-2019	11.335.348	-2,91%	68,93	65,9686	69,15	66,27
23-05-2019	16.885.319	-1,59%	67,00	65,90	68,26	68,21
22-05-2019	36.339.581	-10,69%	69,12	67,97	71,74	69,4399
21-05-2019	9.516.007	1,48%	78,91	77,22	79,04	77,75
20-05-2019	20.092.418	-5,89%	77,69	76,07	78,33	76,70
17-05-2019	9.738.965	-1,58%	83,79	80,00	83,12	81,50
16-05-2019	11.721.264	-4,00%	83,79	82,13	84,80	82,81
15-05-2019	6.956.715	-0,09%	85,49	84,89	87,00	86,05
14-05-2019	8.395.198	2,67%	84,27	84,05	86,44	86,13
13-05-2019	8.201.010	-2,27%	83,24	82,995	84,85	83,89
10-05-2019	9.280.979	2,46%	83,51	83,35	86,32	85,84
09-05-2019	8.555.857	-0,90%	83,37	82,26	84,81	83,78
08-05-2019	7.600.356	-0,81%	84,87	84,11	85,72	84,51
07-05-2019	12.069.888	-3,29%	87,32	84,78	88,15	85,35