Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.457.851	0,83%	110,46	109,48	111,98	111,80
06/10/2023	5.503.521	0,98%	110,87	108,0464	111,325	110,88
05/10/2023	3.484.545	-0,05%	110,80	108,95	110,425	109,80
04/10/2023	5.268.450	-0,31%	110,80	108,80	111,07	109,85
03/10/2023	5.324.459	-0,95%	110,81	109,38	112,255	110,04
02/10/2023	4.003.972	0,04%	110,40	109,6025	111,79	111,10
29/09/2023	3.450.346	-0,04%	109,76	110,64	112,23	111,06
28/09/2023	3.522.068	1,75%	109,76	109,27	111,91	111,10
27/09/2023	5.427.649	-0,48%	109,93	107,43	110,75	109,19
26/09/2023	4.797.884	-0,64%	106,72	109,34	110,64	109,72
25/09/2023	5.019.204	2,55%	108,77	106,7147	110,48	110,43
22/09/2023	4.597.647	-0,34%	108,77	107,361	109,7781	107,59
21/09/2023	5.096.897	-1,15%	107,98	107,89	109,587	107,96
20/09/2023	4.594.871	-1,36%	112,20	109,17	112,33	109,22
19/09/2023	3.996.899	-1,38%	112,20	109,91	112,33	111,20
18/09/2023	3.612.528	-0,17%	114,09	112,455	113,83	112,95
15/09/2023	8.468.990	-0,79%	114,09	112,46	115,19	113,14
14/09/2023	4.635.375	1,24%	113,77	113,0001	114,725	114,04
13/09/2023	5.260.822	1,27%	109,58	111,53	113,60	112,64
12/09/2023	5.867.578	0,86%	109,58	109,51	112,7352	111,23
11/09/2023	12.319.716	3,90%	111,27	108,82	111,84	110,28
08/09/2023	6.593.487	-0,24%	106,17	105,51	107,0724	106,14
07/09/2023	12.401.638	-7,41%	116,00	106,07	110,61	106,18
06/09/2023	4.479.661	-1,60%	116,00	113,63	116,7199	114,68
05/09/2023	5.810.618	1,01%	115,19	114,91	117,06	116,55
04/09/2023	3.825.522	0,75%	115,70	114,41	115,15	115,385
01/09/2023	3.825.522	0,75%	115,70	114,41	115,15	115,385
31/08/2023	5.208.921	1,12%	112,53	112,434	115,15	114,5357
30/08/2023	3.052.172	0,26%	110,52	111,695	113,46	113,27
29/08/2023	4.778.396	1,88%	110,52	110,52	113,985	113,78
28/08/2023	2.377.798	1,23%	111,30	110,62	112,18	111,68
25/08/2023	3.389.949	1,67%	108,89	107,76	110,52	110,32
24/08/2023	6.425.774	-2,29%	112,16	108,175	112,57	108,62
23/08/2023	3.647.829	1,55%	109,34	108,915	111,53	111,17
22/08/2023	2.918.148	-1,09%	111,47	109,135	111,84	109,47
21/08/2023	4.630.500	-0,12%	109,90	109,00	110,96	109,97
18/08/2023	3.122.621	0,02%	108,82	108,50	110,51	110,10
17/08/2023	3.780.507	0,32%	110,19	109,6624	111,13	110,50
16/08/2023	4.312.897	-1,37%	113,34	110,05	111,92	110,15
15/08/2023	4.499.288	-2,05%	113,34	111,395	113,51	111,68
14/08/2023	6.315.301	-0,62%	113,88	112,81	114,52	113,90
11/08/2023	4.096.530	-0,87%	114,16	113,72	115,455	114,61
10/08/2023	3.532.944	-0,82%	117,68	115,08	118,3919	115,61
09/08/2023	4.161.270	-0,93%	117,27	116,525	118,105	116,57
08/08/2023	5.156.150	-1,41%	117,00	115,955	117,88	117,66
07/08/2023	4.205.729	-1,78%	122,21	117,92	122,72	119,34
04/08/2023	8.067.935	2,65%	117,76	117,87	122,00	121,84
03/08/2023	17.953.350	-8,22%	116,99	114,89	119,11	118,64
02/08/2023	7.733.922	-2,19%	130,28	128,83	131,58	129,19
01/08/2023	4.689.682	-0,07%	131,92	130,25	132,39	132,08
31/07/2023	7.097.466	2,08%	129,99	129,3368	132,97	132,17
28/07/2023	7.638.493	2,88%	128,30	127,56	129,89	129,48
27/07/2023	4.331.026	1,48%	124,20	124,92	127,76	125,85
26/07/2023	3.498.286	-0,84%	124,20	122,34	125,24	124,02
25/07/2023	3.409.343	0,78%	124,20	124,20	125,975	125,07
24/07/2023	3.788.646	-0,50%	124,89	123,17	125,60	124,10
21/07/2023	13.508.278	3,30%	121,93	121,38	126,66	124,70
20/07/2023	5.842.401	-2,97%	123,52	120,225	124,595	120,72
19/07/2023	6.149.758	1,27%	125,36	124,31	127,10	124,42
18/07/2023	5.018.840	-0,44%	122,32	121,26	123,23	122,86
17/07/2023	4.053.833	0,22%	122,33	120,78	124,46	122,83
14/07/2023	5.187.522	-0,46%	123,00	121,13	123,18	122,56
13/07/2023	6.574.300	3,74%	120,00	119,88	123,415	123,12
12/07/2023	5.545.291	1,55%	117,56	117,10	119,23	118,68
11/07/2023	3.877.881	-0,16%	117,80	114,89	117,87	116,93
10/07/2023	3.887.987	1,23%	116,47	116,47	118,275	117,37
07/07/2023	3.984.603	1,10%	115,37	114,76	117,73	116,49
06/07/2023	4.969.047	-1,63%	119,02	113,62	116,20	115,22
05/07/2023	3.816.975	-2,47%	119,02	117,10	119,05	117,13
04/07/2023	1.918.718	0,72%	119,27	118,46	120,4799	119,90
03/07/2023	1.918.696	0,69%	119,27	118,46	120,4799	119,86
30/06/2023	4.784.802	0,83%	119,60	118,38	119,86	119,04
29/06/2023	3.655.237	0,44%	117,59	116,88	118,15	118,06
28/06/2023	4.162.239	-1,77%	117,02	116,58	118,095	117,67
27/06/2023	4.885.465	2,71%	116,74	115,65	119,93	119,79
26/06/2023	6.114.112	3,20%	114,74	114,30	117,61	117,06
23/06/2023	6.991.160	-2,55%	114,09	113,24	115,27	113,43
22/06/2023	4.840.103	0,55%	116,01	114,9121	116,68	116,40
21/06/2023	5.461.831	-3,39%	118,54	115,6654	119,02	115,76
20/06/2023	6.205.217	-2,33%	121,94	118,72	122,37	119,82
19/06/2023	9.768.047	-0,61%	124,59	122,10	124,98	122,86
16/06/2023	9.768.047	-0,61%	124,59	122,10	124,98	122,86
15/06/2023	5.081.318	0,07%	121,50	121,04	124,67	123,48
14/06/2023	5.172.039	-0,83%	124,35	121,50	124,43	123,40
13/06/2023	6.285.958	1,88%	121,00	122,75	125,40	124,43
12/06/2023	6.675.833	2,54%	121,00	119,77	122,30	122,14
09/06/2023	9.112.919	2,02%	117,46	117,43	120,85	118,70
08/06/2023	4.052.420	1,02%	115,77	114,09	116,64	116,35
07/06/2023	4.725.510	-1,01%	116,57	114,49	117,16	115,18
06/06/2023	4.717.166	3,22%	112,58	112,24	116,78	116,36
05/06/2023	5.245.532	-1,93%	115,53	112,64	115,92	113,39
02/06/2023	4.938.562	-0,18%	117,21	114,69	117,38	115,62
01/06/2023	5.839.604	2,13%	114,56	112,31	116,56	115,83
31/05/2023	11.161.400	5,88%	105,00	112,61	116,684	113,41
30/05/2023	11.161.400	5,88%	105,00	112,61	116,684	116,84
29/05/2023	10.389.965	6,09%	105,00	104,845	111,28	110,35
26/05/2023	10.389.965	6,09%	105,00	104,845	111,28	110,35
25/05/2023	8.003.133	0,97%	101,99	101,48	104,11	104,02
24/05/2023	4.976.471	-0,52%	102,19	101,59	103,14	103,02
23/05/2023	5.110.565	-1,63%	104,07	103,484	105,64	103,56