Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

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

login

Pesquisa de títulos

Fale Connosco