Qualcomm (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
08-02-2023	5.009.348	2,78%	133,15	132,33	137,38	136,63
07-02-2023	5.009.348	2,78%	133,15	132,33	137,38	136,63
06-02-2023	4.413.324	-1,55%	132,26	131,91	134,88	132,93
03-02-2023	8.713.296	-0,70%	130,68	128,57	138,40	134,90
02-02-2023	11.107.403	-1,06%	138,46	134,801	139,1637	136,99
01-02-2023	6.833.646	3,94%	132,68	132,68	139,94	138,46
31-01-2023	4.992.179	1,20%	131,57	131,40	133,63	133,21
30-01-2023	6.614.213	-1,05%	131,08	130,15	132,40	132,00
27-01-2023	4.287.662	-0,42%	131,69	131,44	134,87	133,40
26-01-2023	4.680.521	2,13%	134,36	131,17	134,85	133,96
25-01-2023	4.448.377	0,36%	128,45	127,70	131,535	131,17
24-01-2023	5.092.874	-0,25%	130,55	130,15	132,96	130,70
23-01-2023	8.351.465	6,04%	126,74	125,84	132,06	130,32
20-01-2023	6.122.534	4,41%	118,41	117,35	122,96	122,76
19-01-2023	5.417.819	-3,66%	121,02	117,42	121,10	117,58
18-01-2023	6.138.736	1,46%	121,55	121,01	123,98	122,04
17-01-2023	4.148.781	0,03%	119,75	119,04	121,32	120,28
16-01-2023	4.922.341	-1,27%	119,82	119,73	121,42	120,05
13-01-2023	4.922.341	-1,27%	119,82	119,73	121,42	120,05
12-01-2023	5.922.989	2,70%	119,15	117,665	122,38	121,59
11-01-2023	5.195.697	1,27%	117,44	115,18	118,48	118,39
10-01-2023	3.934.687	2,01%	114,02	113,7211	116,97	116,91
09-01-2023	6.534.525	-0,63%	116,73	113,54	118,84	114,61
06-01-2023	7.054.648	5,31%	110,96	110,06	115,98	115,21
05-01-2023	5.509.202	-1,91%	109,93	109,14	110,92	109,40
04-01-2023	5.068.512	4,04%	109,68	108,81	112,22	111,53
03-01-2023	5.727.253	-2,49%	111,09	107,13	111,74	107,20
02-01-2023	4.198.467	0,33%	107,98	107,22	110,05	110,20
30-12-2022	4.198.467	0,33%	107,98	107,22	110,05	110,20
29-12-2022	4.630.873	2,68%	108,58	108,11	110,66	109,84
28-12-2022	3.657.661	-2,28%	108,87	106,83	110,27	106,97
27-12-2022	4.468.169	-1,11%	109,75	108,89	110,74	109,61
23-12-2022	1.353.631	-0,71%	109,82	108,22	110,73	109,8916
22-12-2022	8.385.931	-3,29%	112,57	107,375	112,59	110,82
21-12-2022	4.260.344	2,22%	112,76	112,69	114,96	114,59
20-12-2022	4.283.169	-0,45%	111,40	111,10	112,775	112,10
19-12-2022	5.015.966	-1,68%	114,43	111,52	115,10	112,61
16-12-2022	9.375.676	-1,81%	116,08	113,35	116,66	114,53
15-12-2022	7.056.114	-3,82%	120,15	116,075	120,52	117,06
14-12-2022	5.914.125	-1,44%	124,23	120,10	126,58	121,71
13-12-2022	6.485.738	1,88%	126,87	121,82	127,95	123,49
12-12-2022	6.050.899	1,81%	116,32	116,0901	121,25	121,20
09-12-2022	4.389.809	-2,23%	120,31	118,85	121,40	119,04
08-12-2022	5.107.109	3,00%	119,00	118,18	122,345	121,75
07-12-2022	3.554.267	-1,31%	118,50	117,76	120,29	118,21
06-12-2022	12.336.771	-1,05%	122,82	118,5716	122,99	122,00
05-12-2022	11.486.380	-1,88%	124,75	122,45	125,47	123,30
02-12-2022	16.503.866	-0,60%	123,71	123,1205	125,82	125,66
01-12-2022	14.931.774	0,29%	118,75	125,6933	128,20	126,8087
30-11-2022	17.655.266	6,81%	118,75	118,07	126,525	126,49
29-11-2022	13.223.230	-0,97%	122,12	118,33	121,37	118,38
28-11-2022	12.563.523	-3,14%	122,12	118,845	123,44	119,58
25-11-2022	7.194.801	1,21%	124,86	123,40	125,36	123,7499
24-11-2022	11.843.104	1,21%	123,65	123,29	127,035	125,15
23-11-2022	11.843.104	1,21%	123,65	123,29	127,035	125,15
22-11-2022	14.378.296	2,87%	121,10	120,03	123,79	123,65
21-11-2022	13.802.755	-2,95%	121,10	120,11	121,845	120,20
18-11-2022	13.080.545	0,81%	119,00	122,1399	124,49	123,85
17-11-2022	13.998.542	1,76%	119,00	118,715	123,10	122,86
16-11-2022	16.299.317	-4,20%	123,20	119,96	123,84	120,73
15-11-2022	22.457.494	4,27%	125,64	123,42	128,12	125,96
14-11-2022	3.145.400	0,23%	120,40	120,26	123,21	121,50
11-11-2022	4.869.742	0,69%	111,46	119,08	122,1598	121,43
10-11-2022	4.483.881	9,28%	111,46	114,53	121,00	120,68
09-11-2022	3.666.908	-1,84%	111,46	110,27	113,505	110,52
08-11-2022	4.695.895	1,14%	111,57	109,92	114,89	112,06
07-11-2022	4.027.888	3,19%	106,62	106,26	110,28	110,09
04-11-2022	5.984.400	2,61%	106,62	104,3304	107,50	106,59
03-11-2022	13.764.460	-7,66%	104,43	101,932	106,34	103,88
02-11-2022	7.903.661	-10,15%	118,71	112,25	118,78	105,42
01-11-2022	2.962.983	-0,28%	114,13	116,75	120,63	117,33
31-10-2022	4.123.566	-1,30%	114,13	115,42	118,38	117,66
28-10-2022	4.437.327	3,91%	114,13	112,405	119,44	119,18
27-10-2022	5.511.320	-3,70%	119,50	114,38	120,60	114,70
26-10-2022	3.582.069	0,31%	118,04	116,19	120,74	118,11
25-10-2022	3.062.343	2,40%	116,57	116,225	119,94	119,17
24-10-2022	3.244.092	0,55%	111,75	114,24	117,0211	116,38
21-10-2022	3.226.060	4,00%	111,75	111,02	115,99	115,85
20-10-2022	3.326.806	0,14%	113,165	111,73	116,09	111,96
19-10-2022	2.915.803	1,48%	110,86	110,75	113,6563	112,85
18-10-2022	4.598.267	-1,60%	114,94	109,54	116,0885	111,09
17-10-2022	3.655.234	1,49%	113,91	110,61	114,345	111,59
14-10-2022	4.076.532	-2,58%	105,38	109,79	114,99	109,95
13-10-2022	5.084.994	3,73%	105,38	104,669	115,20	112,86
12-10-2022	3.695.458	-1,26%	110,30	108,38	110,79	108,64
11-10-2022	6.630.384	-3,99%	112,10	108,65	112,49	110,03
10-10-2022	4.744.982	-5,22%	121,04	113,45	121,22	114,60
07-10-2022	3.856.057	-3,77%	122,62	120,3293	124,11	120,555
06-10-2022	3.016.025	-0,81%	124,26	124,20	127,205	125,22
05-10-2022	3.511.077	2,06%	120,50	120,42	125,56	124,89
04-10-2022	4.060.525	4,39%	119,00	119,00	122,45	122,37
03-10-2022	4.793.667	3,75%	114,43	113,665	118,3168	117,22
30-09-2022	4.755.414	-1,62%	118,58	112,94	116,28	112,98
29-09-2022	5.412.656	-3,41%	118,58	113,46	117,47	114,87
28-09-2022	5.154.964	-1,17%	118,58	117,78	120,45	118,93
27-09-2022	2.657.403	0,50%	122,44	118,75	122,6778	120,34
26-09-2022	2.947.033	-1,20%	122,44	119,60	123,14	119,74
23-09-2022	5.610.702	-1,36%	122,44	119,05	122,68	122,00
22-09-2022	5.627.069	-0,75%	124,70	122,47	125,16	123,68
21-09-2022	4.250.566	-0,12%	125,44	124,50	129,76	124,62