Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/12/2023	4.351.619	-0,70%	129,09	129,66	132,12	129,83
05/12/2023	3.790.769	0,64%	129,09	128,96	130,85	130,78
04/12/2023	4.045.701	0,21%	129,50	128,03	130,05	129,94
01/12/2023	4.383.321	0,48%	129,06	128,53	130,27	129,67
30/11/2023	7.783.227	0,89%	129,27	127,485	129,40	129,05
29/11/2023	6.011.687	1,69%	129,15	127,62	130,60	127,91
28/11/2023	4.483.999	-1,26%	127,01	125,67	127,305	126,59
27/11/2023	3.621.596	0,35%	128,23	126,79	129,01	128,20
24/11/2023	2.178.453	0,39%	128,23	127,5701	128,23	128,00
23/11/2023	3.443.855	0,35%	127,96	127,16	129,5103	127,46
22/11/2023	3.300.236	0,37%	127,96	127,16	129,5103	127,49
21/11/2023	7.546.518	-1,92%	126,89	125,79	127,465	127,02
20/11/2023	5.035.415	-0,12%	129,44	129,02	130,16	129,31
17/11/2023	4.781.489	0,60%	129,27	128,42	129,79	129,47
16/11/2023	8.294.682	-0,21%	129,17	128,31	130,37	128,65
15/11/2023	5.555.903	1,23%	128,00	127,56	129,73	128,92
14/11/2023	7.823.783	2,83%	127,34	126,08	128,22	127,36
13/11/2023	5.574.904	-0,29%	124,00	122,63	124,55	123,85
10/11/2023	7.962.188	3,42%	121,94	120,97	124,81	124,21
09/11/2023	6.309.728	0,03%	121,40	119,85	122,43	120,10
08/11/2023	5.508.550	-0,55%	119,85	119,15	122,06	120,06
07/11/2023	5.306.312	0,66%	119,85	119,17	121,08	120,72
06/11/2023	5.483.691	0,34%	117,95	118,38	120,56	119,93
03/11/2023	7.480.300	1,83%	117,95	117,36	120,10	119,51
02/11/2023	14.681.664	5,65%	118,00	114,46	119,08	117,15
01/11/2023	7.920.094	4,60%	109,17	108,70	111,19	114,00
31/10/2023	4.348.206	1,08%	106,59	106,70	109,205	108,99
30/10/2023	4.569.117	1,29%	106,59	106,18	109,33	107,83
27/10/2023	2.820.523	0,83%	106,90	105,90	107,89	106,50
26/10/2023	5.627.251	0,95%	104,75	104,333	106,47	105,78
25/10/2023	5.961.189	-4,21%	108,76	104,425	109,18	104,78
24/10/2023	5.738.313	0,67%	107,94	108,44	110,3302	109,39
23/10/2023	4.785.683	0,03%	107,94	107,68	110,57	108,66
20/10/2023	5.291.238	-2,36%	111,52	108,63	111,61	108,65
19/10/2023	6.400.247	-0,03%	111,06	110,84	114,3875	110,95
18/10/2023	5.411.424	-1,09%	108,81	110,03	112,11	110,98
17/10/2023	5.183.665	1,53%	108,81	108,03	112,215	112,20
16/10/2023	4.408.040	1,70%	111,90	109,00	111,05	110,51
13/10/2023	4.531.486	-2,34%	111,90	108,54	111,96	108,85
12/10/2023	3.989.076	0,30%	112,28	110,32	112,21	111,455
11/10/2023	4.363.985	-1,06%	112,28	109,58	112,64	111,12
10/10/2023	4.753.765	0,46%	110,46	110,4282	112,99	112,31