Qualcomm (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/02/2020	1.530.231	2,02%	88,92	88,65	90,005	89,81
18/02/2020	3.563.249	-1,62%	87,83	87,525	88,80	88,15
17/02/2020	3.038.540	-0,48%	91,03	88,79	90,80	89,60
14/02/2020	3.038.540	-0,48%	91,03	88,79	90,80	89,60
13/02/2020	5.518.210	-1,90%	91,03	89,78	91,32	89,98
12/02/2020	4.452.630	1,91%	91,65	91,30	92,44	91,72
11/02/2020	4.506.610	1,38%	89,37	88,67	91,47	89,82
10/02/2020	4.361.605	1,41%	86,78	86,70	88,63	88,65
07/02/2020	6.238.460	-3,23%	89,80	87,385	90,03	87,68
06/02/2020	10.535.033	-0,43%	88,06	86,20	90,775	90,5202
05/02/2020	6.323.791	2,47%	91,00	89,2728	91,13	91,13
04/02/2020	4.913.514	2,83%	88,50	87,37	88,95	88,93
03/02/2020	4.512.998	1,37%	85,57	85,16	86,58	86,48
31/01/2020	4.691.748	-2,81%	87,05	85,04	87,10	85,31
30/01/2020	5.015.591	-0,51%	87,31	86,19	87,86	87,78
29/01/2020	5.352.238	-1,03%	88,73	87,36	89,02	88,23
28/01/2020	4.061.679	2,41%	88,15	87,39	89,54	89,15
27/01/2020	4.361.127	-2,95%	87,36	86,45	88,22	87,0102
24/01/2020	4.926.278	-2,55%	92,68	88,8302	93,25	89,65
23/01/2020	4.924.670	-1,04%	92,85	91,46	92,95	92,00
22/01/2020	4.171.333	-1,63%	95,34	92,71	95,39	92,9998
21/01/2020	5.825.990	-1,43%	95,37	93,4229	95,71	94,54
20/01/2020	12.983.495	4,49%	93,00	92,96	96,168	95,9109
17/01/2020	12.983.495	4,49%	93,00	92,96	96,168	95,9109
16/01/2020	5.203.135	2,36%	90,22	89,88	92,22	91,79
15/01/2020	4.311.414	-0,98%	91,00	89,25	91,17	89,67
14/01/2020	4.576.677	-0,45%	91,13	90,29	91,60	90,559
13/01/2020	5.439.564	0,76%	91,05	90,5485	92,73	90,95
10/01/2020	6.033.692	0,39%	90,51	89,87	92,38	90,26
09/01/2020	4.514.178	1,31%	89,66	88,83	90,72	89,87
08/01/2020	4.613.788	-0,29%	88,90	87,92	89,4675	88,71
07/01/2020	4.447.340	2,84%	87,04	86,91	89,49	88,97
06/01/2020	4.770.075	-0,59%	85,92	85,54	86,55	86,51
03/01/2020	4.305.440	-1,88%	87,26	86,44	87,64	87,02
02/01/2020	3.696.369	0,52%	89,05	88,08	89,81	88,689
31/12/2019	2.195.808	-0,23%	87,99	87,88	88,77	88,23
30/12/2019	2.996.736	-0,42%	88,71	87,32	88,77	88,429
27/12/2019	3.611.104	0,45%	88,92	88,09	88,94	88,799
26/12/2019	2.672.673	-0,30%	88,92	87,9965	88,96	88,50
24/12/2019	1.302.637	0,44%	88,62	87,98	88,81	88,84
23/12/2019	3.265.547	-0,45%	89,01	88,25	89,33	88,45
20/12/2019	6.419.444	0,41%	89,15	88,18	89,85	88,85
19/12/2019	4.666.978	0,15%	88,36	87,62	88,701	88,115
18/12/2019	3.718.699	-0,39%	88,54	87,59	88,65	87,98
17/12/2019	3.353.154	-0,28%	89,00	87,68	89,04	88,1802
16/12/2019	4.117.910	0,68%	89,28	88,35	90,4554	88,43
13/12/2019	6.609.752	-1,37%	89,04	87,564	89,69	87,83
12/12/2019	5.704.969	2,40%	86,84	86,37	89,229	89,08
11/12/2019	5.920.304	3,42%	84,84	84,76	87,10	86,99
10/12/2019	4.483.128	-1,08%	85,06	83,69	85,33	84,00
09/12/2019	4.376.153	1,40%	84,00	83,8401	85,30	84,99
06/12/2019	3.302.773	1,75%	83,46	83,42	84,25	84,03
05/12/2019	3.702.800	0,62%	82,73	81,78	83,4409	82,585
04/12/2019	4.281.027	2,65%	80,92	80,4601	82,435	82,08
03/12/2019	6.717.206	-2,27%	81,38	79,81	81,55	80,58
02/12/2019	4.086.211	-1,32%	83,94	82,31	84,29	82,45
29/11/2019	2.515.961	-1,35%	84,51	83,43	85,10	83,6565
28/11/2019	3.148.058	0,20%	85,16	84,48	85,31	84,80
27/11/2019	3.148.058	0,20%	85,16	84,48	85,31	84,80
26/11/2019	4.586.690	-0,77%	85,29	84,14	85,545	84,63
25/11/2019	3.975.015	0,47%	85,76	85,08	86,29	85,29
22/11/2019	3.067.922	-0,05%	85,27	84,53	85,81	85,07
21/11/2019	5.674.279	-0,60%	84,65	84,55	86,29	85,11
20/11/2019	6.683.666	-2,66%	87,82	85,31	88,36	85,62
19/11/2019	11.276.341	-2,79%	91,25	86,68	91,34	87,96
18/11/2019	6.194.700	0,28%	90,81	89,2848	91,975	91,0666
15/11/2019	18.261.659	0,43%	92,66	90,5801	93,93	90,87
14/11/2019	3.891.530	0,01%	90,31	89,44	90,58	90,48
13/11/2019	4.704.573	-0,55%	90,72	89,62	91,90	90,47
12/11/2019	4.542.271	-1,09%	92,11	90,17	92,25	90,84
11/11/2019	5.833.568	-2,33%	91,71	90,89	92,52	91,84
08/11/2019	8.730.747	4,55%	89,98	89,60	94,105	94,07
07/11/2019	16.728.328	6,30%	89,81	88,50	92,50	89,96
06/11/2019	4.015.516	-0,97%	85,34	84,225	85,605	84,63
05/11/2019	3.390.635	0,44%	85,30	84,7373	85,74	85,46
04/11/2019	4.135.804	1,81%	84,55	84,3082	85,87	85,09
01/11/2019	5.261.611	3,80%	81,59	81,25	83,64	83,50
31/10/2019	3.525.504	-1,23%	81,44	79,84	81,47	80,44
30/10/2019	1.986.688	-0,27%	82,12	80,85	82,2482	81,44
29/10/2019	1.525.730	-1,69%	82,75	81,585	82,94	81,65
28/10/2019	5.790.811	3,61%	80,55	80,54	83,13	83,06
25/10/2019	3.501.275	1,49%	79,00	78,91	80,23	80,17
24/10/2019	3.267.811	2,27%	78,06	77,60	79,02	78,99
23/10/2019	3.529.341	-1,57%	77,36	76,87	78,13	77,24
22/10/2019	2.470.490	-0,65%	78,93	78,2405	79,07	78,47
21/10/2019	3.274.276	1,67%	78,38	78,01	79,09	78,98
18/10/2019	2.892.851	-1,63%	78,57	77,68	79,22	77,68
17/10/2019	3.434.456	0,95%	78,70	78,40	79,96	78,97
16/10/2019	3.326.519	0,53%	77,63	77,35	78,32	78,23
15/10/2019	2.950.988	1,99%	76,88	76,30	77,98	77,82
14/10/2019	2.464.584	-0,52%	76,65	76,29	77,37	76,30
11/10/2019	4.482.768	2,31%	76,19	76,01	77,82	76,70
10/10/2019	3.319.769	0,83%	74,27	74,17	75,9656	74,97
09/10/2019	3.362.227	2,06%	73,87	73,56	74,79	74,35
08/10/2019	4.504.345	-4,35%	75,52	72,81	75,82	73,02
07/10/2019	2.006.782	-1,48%	77,01	76,27	77,55	76,34
04/10/2019	2.618.181	2,32%	76,32	75,84	77,55	77,49
03/10/2019	1.239.268	1,91%	73,93	73,16	75,47	75,40
02/10/2019	3.698.362	-1,96%	75,26	73,77	75,68	73,99
01/10/2019	3.815.746	-1,07%	77,06	74,97	78,06	75,4647