Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	6.859.054	0,00%	199,73	190,57	199,89	191,60
17/07/2024	6.859.054	-8,61%	199,73	190,57	199,89	191,60
16/07/2024	2.824.328	0,70%	210,00	206,65	211,09	209,64
15/07/2024	3.058.320	2,84%	203,00	202,80	209,235	208,18
12/07/2024	3.030.128	1,29%	201,66	200,33	206,07	202,43
11/07/2024	3.871.759	-4,29%	210,02	199,82	210,13	199,85
10/07/2024	2.282.863	0,81%	208,74	206,58	209,15	208,80
09/07/2024	1.977.386	-0,37%	205,71	204,66	208,43	207,12
08/07/2024	2.318.447	1,04%	207,27	206,17	210,40	207,89
05/07/2024	2.544.720	0,95%	205,98	204,00	206,73	205,75
04/07/2024	2.357.526	0,00%	202,68	200,47	204,85	203,81
03/07/2024	2.357.526	1,82%	202,68	200,47	204,85	203,81
02/07/2024	2.386.252	0,07%	198,25	197,09	200,48	200,16
01/07/2024	2.278.723	0,43%	199,47	196,12	200,66	200,03
28/06/2024	6.308.281	2,07%	196,00	195,86	203,90	199,18
27/06/2024	4.678.276	-1,11%	197,00	193,84	198,50	195,15
26/06/2024	3.552.560	-2,39%	200,31	195,72	201,11	197,33
25/06/2024	4.509.801	0,66%	203,14	199,20	203,15	202,17
24/06/2024	5.916.752	-5,50%	206,81	200,26	207,00	200,84
21/06/2024	11.852.576	-1,36%	211,76	209,50	215,42	212,53
20/06/2024	5.782.179	-5,12%	224,29	212,84	225,89	215,47
19/06/2024	4.956.127	0,00%	226,71	226,00	230,63	227,09
18/06/2024	4.956.127	5,46%	226,71	226,00	230,63	227,09
17/06/2024	8.545.476	3,07%	217,04	213,40	222,67	221,95
14/06/2024	3.719.534	-1,14%	217,64	213,65	218,05	215,33
13/06/2024	6.113.044	1,25%	212,50	213,01	218,27	218,08
12/06/2024	5.690.835	3,05%	212,50	210,88	215,62	214,88
11/06/2024	5.850.897	-0,35%	207,20	204,79	209,45	208,62
10/06/2024	4.254.407	1,32%	205,14	204,56	210,5819	209,35
07/06/2024	3.934.604	-1,32%	209,73	204,89	209,80	206,67
06/06/2024	4.049.142	-1,16%	205,91	207,66	212,22	209,44
05/06/2024	6.629.694	3,68%	205,91	205,365	212,50	211,90
04/06/2024	4.109.220	-0,75%	205,91	201,66	206,23	204,37
03/06/2024	8.008.874	0,91%	209,61	202,41	210,98	205,91
31/05/2024	8.814.856	-0,49%	208,00	198,71	209,05	203,80
30/05/2024	7.804.747	-1,28%	208,00	203,8221	210,18	204,75
29/05/2024	7.296.650	-2,26%	208,61	206,70	210,66	208,26
28/05/2024	7.536.493	1,29%	217,27	211,30	217,325	213,08
27/05/2024	4.933.325	0,00%	203,56	203,56	211,26	210,36
24/05/2024	4.933.325	3,66%	203,56	203,56	211,26	210,36
23/05/2024	9.108.075	-0,58%	205,88	199,42	207,95	201,76
22/05/2024	6.793.862	1,04%	203,01	201,70	204,84	202,94
21/05/2024	7.301.099	1,52%	196,11	195,76	201,98	200,76
20/05/2024	6.429.318	2,01%	194,00	193,57	199,99	197,76
17/05/2024	3.666.195	0,31%	193,27	192,875	195,44	193,86
16/05/2024	4.640.772	-0,69%	195,00	192,78	195,63	193,27
15/05/2024	6.991.919	2,99%	190,01	190,00	196,08	194,61
14/05/2024	5.662.203	2,58%	184,49	184,49	189,29	188,97
13/05/2024	4.485.290	1,22%	183,18	182,90	184,725	184,30
10/05/2024	3.542.573	0,85%	182,00	181,238	183,545	182,08
09/05/2024	3.795.171	-0,01%	181,00	179,44	181,7099	180,54
08/05/2024	3.425.258	0,22%	176,94	176,6151	180,78	180,55
07/05/2024	5.072.275	-0,88%	182,45	179,25	184,31	180,25
06/05/2024	3.832.179	1,23%	181,91	180,41	182,37	181,85
03/05/2024	6.198.539	-0,26%	182,00	177,81	183,19	179,64
02/05/2024	17.009.661	9,44%	175,49	175,30	181,68	179,60
01/05/2024	7.495.019	2,56%	164,51	163,83	169,60	170,10
30/04/2024	3.096.757	-1,94%	169,23	165,81	169,23	165,91
29/04/2024	3.560.705	2,14%	165,20	165,20	169,25	169,20
26/04/2024	4.769.146	1,45%	164,08	162,76	166,52	165,66
25/04/2024	3.973.348	-0,20%	164,08	161,73	164,625	163,30
24/04/2024	2.702.659	1,41%	163,88	162,00	165,90	163,63
23/04/2024	3.581.494	0,73%	160,96	159,68	162,255	161,35
22/04/2024	5.605.800	1,62%	161,29	157,16	161,63	160,18
19/04/2024	5.534.965	-2,36%	161,29	156,355	161,39	157,63
18/04/2024	5.308.278	-1,75%	162,36	159,86	164,10	161,44
17/04/2024	3.912.127	-2,53%	169,22	163,80	170,1898	164,32
16/04/2024	4.227.035	-0,74%	169,03	167,50	169,57	168,58
15/04/2024	4.863.836	-0,85%	174,27	168,5804	174,33	169,84
12/04/2024	3.763.914	-2,19%	172,28	170,995	173,36	171,29
11/04/2024	3.912.940	2,50%	172,00	170,50	175,625	175,13
10/04/2024	3.665.380	-2,68%	172,42	170,07	173,71	170,86
09/04/2024	2.727.440	1,22%	175,10	173,38	175,99	175,73
08/04/2024	3.030.171	1,22%	172,93	172,355	174,39	173,62
05/04/2024	3.739.592	1,04%	169,96	169,71	172,24	171,53
04/04/2024	6.859.336	-2,39%	175,00	169,41	175,95	169,76
03/04/2024	4.781.324	1,68%	168,27	169,33	173,93	173,91
02/04/2024	4.967.885	-0,32%	168,27	169,29	171,39	171,17
01/04/2024	4.248.121	1,43%	168,27	168,24	172,84	171,72
28/03/2024	3.900.087	0,10%	169,10	167,98	169,84	169,30
27/03/2024	3.289.759	1,23%	169,45	166,97	169,45	169,13
26/03/2024	2.484.616	-0,27%	167,88	167,00	169,42	167,07
25/03/2024	4.125.867	-1,52%	167,88	166,97	168,77	167,52
22/03/2024	3.539.338	-0,26%	169,55	169,30	171,90	170,40
21/03/2024	5.149.090	1,90%	170,74	169,6301	172,915	170,85
20/03/2024	4.012.233	2,18%	164,10	163,83	168,1725	167,67
19/03/2024	4.561.264	-1,69%	166,09	163,65	166,46	164,10
18/03/2024	4.596.908	-0,17%	167,10	166,36	171,46	166,92
15/03/2024	10.764.580	-0,74%	167,10	165,85	168,77	167,20
14/03/2024	5.761.291	-0,47%	169,60	166,73	169,91	168,45
13/03/2024	5.705.901	-2,21%	171,22	168,60	171,43	169,25
12/03/2024	4.810.431	1,14%	172,91	170,63	173,87	173,07
11/03/2024	5.146.388	0,32%	169,00	168,1201	171,98	171,11
08/03/2024	7.642.425	-2,93%	174,82	170,56	175,45	170,57
07/03/2024	9.811.994	4,66%	169,60	169,45	177,58	175,719
06/03/2024	8.215.838	3,99%	164,82	164,33	169,25	167,89
05/03/2024	5.360.324	-3,07%	164,73	160,23	165,59	161,45
04/03/2024	8.904.883	2,13%	165,20	164,65	167,83	166,56
01/03/2024	5.752.636	3,36%	159,39	158,09	164,00	163,09
29/02/2024	5.856.891	1,25%	156,00	156,18	158,19	157,79