Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	0	1,45%	164,08	162,76	166,52	165,66
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
28/02/2024	3.095.581	-1,05%	156,00	154,96	156,71	155,85
27/02/2024	3.737.302	0,81%	156,00	157,67	159,17	158,30
26/02/2024	4.657.699	1,37%	155,95	155,81	157,4799	157,03
23/02/2024	3.432.034	0,14%	155,95	154,3271	156,91	154,96
22/02/2024	6.797.283	1,80%	154,75	152,315	155,51	154,75
21/02/2024	6.851.235	0,03%	149,83	148,90	152,04	152,01
20/02/2024	5.722.635	-0,48%	151,89	149,87	152,90	151,96
19/02/2024	2.621.393	0,00%	157,47	152,61	157,75	152,69
16/02/2024	2.621.393	-0,81%	157,47	152,61	157,75	152,69
15/02/2024	6.726.222	1,33%	155,00	153,58	157,16	155,98
14/02/2024	6.243.991	2,60%	151,31	151,05	154,3925	153,94
13/02/2024	5.449.054	-2,00%	150,00	148,41	151,25	150,04
12/02/2024	7.269.247	1,01%	150,38	150,32	154,76	152,52
09/02/2024	8.092.185	1,90%	149,00	148,35	153,40	151,00
08/02/2024	5.366.292	1,57%	146,85	146,30	148,61	148,18
07/02/2024	5.052.880	1,24%	145,16	143,63	145,95	145,89
06/02/2024	4.538.356	0,05%	144,50	142,4299	144,81	144,10
05/02/2024	5.819.827	1,28%	142,00	141,21	144,65	143,51
02/02/2024	6.154.458	0,41%	140,65	139,26	142,14	141,69
01/02/2024	14.267.397	-5,09%	140,76	140,09	143,91	140,95
31/01/2024	10.451.810	2,75%	145,32	144,335	150,09	150,00
30/01/2024	5.866.561	-2,45%	152,43	145,57	148,80	145,98
29/01/2024	7.555.706	-0,90%	152,43	148,43	151,235	149,37
26/01/2024	5.464.420	-2,43%	152,43	150,38	152,98	150,72
25/01/2024	4.697.874	-0,07%	157,60	153,695	157,98	154,26
24/01/2024	5.336.734	1,11%	154,94	153,90	156,32	155,20
23/01/2024	3.234.335	0,41%	152,87	151,41	153,74	153,50
22/01/2024	4.752.242	0,60%	152,60	151,87	154,575	152,87
19/01/2024	10.446.335	4,59%	147,34	146,74	152,77	151,96
18/01/2024	8.321.744	4,29%	143,00	142,33	145,65	145,29
17/01/2024	4.344.613	-1,28%	139,62	137,40	139,6233	139,32
16/01/2024	5.055.535	0,66%	140,00	137,98	141,21	141,12
15/01/2024	4.426.784	0,84%	142,00	139,16	142,66	140,20
12/01/2024	4.426.784	0,84%	142,00	139,16	142,66	140,20
11/01/2024	5.438.937	-0,20%	139,00	136,03	139,95	139,03
10/01/2024	3.804.601	-0,42%	139,89	137,79	140,03	139,31
09/01/2024	3.919.467	0,62%	137,28	137,1373	140,9476	139,89
08/01/2024	6.005.152	1,08%	136,99	136,64	139,15	138,20
05/01/2024	4.151.235	0,54%	136,17	135,94	138,07	136,90
04/01/2024	3.555.332	-1,05%	135,44	134,9409	137,3301	136,16
03/01/2024	4.118.930	-1,88%	145,41	136,99	138,89	137,60
02/01/2024	5.660.057	-3,04%	145,41	138,781	142,195	140,23
29/12/2023	3.180.430	-0,84%	145,41	143,79	145,60	144,63
28/12/2023	2.838.477	0,10%	146,18	145,73	146,89	145,86
27/12/2023	2.675.432	0,18%	145,85	145,04	146,16	145,72
26/12/2023	2.827.945	1,14%	144,17	143,96	146,04	145,13
22/12/2023	2.235.310	0,74%	143,25	142,75	144,39	143,49
21/12/2023	6.371.004	1,42%	141,80	140,985	142,69	142,44
20/12/2023	5.010.291	-1,84%	141,80	140,40	142,98	140,60
19/12/2023	2.953.174	1,12%	142,03	141,44	143,4299	143,23
18/12/2023	3.430.507	-1,03%	142,51	141,29	143,12	141,65
15/12/2023	17.657.069	1,25%	141,57	141,39	143,49	143,27
14/12/2023	6.837.269	1,95%	136,57	139,26	142,765	141,50
13/12/2023	3.492.686	1,55%	136,57	136,08	138,99	138,80
12/12/2023	3.706.883	0,43%	131,22	135,50	137,23	136,68
11/12/2023	5.833.080	2,35%	131,22	134,07	136,5999	136,10
08/12/2023	4.909.095	0,02%	131,22	131,18	133,97	132,97
07/12/2023	4.728.365	2,29%	131,31	130,395	133,33	132,94