Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/05/2023	4.802.277	-0,55%	103,67	103,25	105,87	105,28
19/05/2023	3.975.747	-1,03%	106,95	105,515	107,10	105,86
18/05/2023	6.418.274	1,93%	104,81	104,81	107,12	106,83
17/05/2023	6.140.771	0,98%	104,18	103,58	105,45	104,81
16/05/2023	4.404.549	-2,34%	105,67	103,72	106,48	103,79
15/05/2023	4.914.999	2,57%	103,76	102,89	106,40	106,28
12/05/2023	4.586.429	-0,42%	104,47	102,61	104,7166	103,62
11/05/2023	6.795.113	-2,25%	106,31	103,68	106,50	104,06
10/05/2023	5.282.454	0,65%	107,00	105,14	107,46	106,46
09/05/2023	5.115.268	-2,35%	107,00	105,30	107,42	105,77
08/05/2023	4.422.615	-0,43%	108,21	106,89	109,59	108,31
05/05/2023	7.121.060	2,06%	108,21	105,77	109,10	108,78
04/05/2023	12.816.651	-5,54%	103,90	103,54	107,12	106,58
03/05/2023	6.471.970	-6,38%	116,66	112,60	116,82	108,70
02/05/2023	4.636.356	0,23%	116,13	114,44	117,06	116,11
01/05/2023	4.365.039	-0,82%	117,21	115,51	117,58	115,84
28/04/2023	5.516.873	2,54%	115,00	113,74	116,90	116,81
27/04/2023	4.259.485	-0,21%	113,88	112,15	114,3149	113,92
26/04/2023	3.074.367	0,10%	114,29	113,21	115,10	114,16
25/04/2023	4.417.524	-2,81%	116,74	113,68	116,84	114,05
24/04/2023	2.980.934	-0,35%	117,45	116,57	117,82	117,35
21/04/2023	3.166.936	-0,74%	117,87	116,55	118,0878	117,76
20/04/2023	3.609.493	0,17%	117,28	115,65	119,90	118,74
19/04/2023	2.701.784	0,15%	117,26	116,45	118,69	118,54
18/04/2023	3.073.634	-0,85%	120,34	117,41	120,7945	118,36
17/04/2023	3.957.732	-0,82%	119,13	118,165	119,84	119,17
14/04/2023	3.116.274	-0,69%	120,87	118,76	121,90	120,30
13/04/2023	4.197.786	0,72%	120,05	119,115	121,66	121,13
12/04/2023	3.443.529	-2,67%	124,41	120,155	124,50	120,27
11/04/2023	3.377.029	-0,58%	125,04	123,17	125,11	123,57
10/04/2023	3.810.134	-1,30%	122,09	121,675	124,58	121,40
06/04/2023	3.787.923	0,15%	122,34	121,05	123,84	123,22
05/04/2023	4.204.994	0,61%	121,42	121,25	123,21	123,04
04/04/2023	4.728.807	-1,96%	124,90	121,81	125,21	122,30
03/04/2023	4.265.253	-2,23%	126,99	123,605	127,55	124,74
31/03/2023	3.894.037	0,14%	126,68	126,395	127,97	127,58
30/03/2023	4.992.974	1,85%	127,08	126,43	128,18	127,40
29/03/2023	4.553.057	3,09%	123,42	123,27	125,96	125,09
28/03/2023	3.352.171	-1,83%	123,60	120,21	123,68	121,34
27/03/2023	3.243.905	-0,93%	125,74	123,35	126,05	123,60
24/03/2023	4.990.738	0,57%	123,63	122,25	124,93	124,86
23/03/2023	5.045.237	1,10%	123,89	122,10	127,00	123,31
22/03/2023	4.863.311	-1,54%	124,00	121,87	126,24	121,90
21/03/2023	4.592.790	1,60%	123,00	122,15	125,07	123,77
20/03/2023	4.121.192	0,90%	120,77	119,812	122,02	121,82
17/03/2023	8.869.101	0,18%	121,05	119,16	122,84	120,73
16/03/2023	6.987.492	4,35%	116,78	115,93	120,83	120,51
15/03/2023	5.441.374	-0,91%	114,98	113,15	116,13	115,49
14/03/2023	5.690.663	1,66%	116,41	113,92	117,06	116,33
13/03/2023	5.313.310	-0,66%	113,76	113,28	116,24	114,43
10/03/2023	4.650.563	-1,73%	117,54	114,53	118,23	115,19
09/03/2023	5.673.331	-3,28%	121,28	116,94	121,92	117,23
08/03/2023	5.269.047	1,69%	119,48	119,35	121,75	121,20
07/03/2023	4.898.908	-2,58%	122,48	118,28	122,50	119,25
06/03/2023	3.754.942	-0,96%	124,28	122,03	125,16	122,41
03/03/2023	4.677.624	-0,15%	123,87	121,67	124,19	123,60
02/03/2023	3.478.304	0,11%	122,16	120,25	124,26	123,81
01/03/2023	3.438.615	0,73%	124,00	122,98	125,47	123,68
28/02/2023	4.284.147	0,09%	123,42	122,93	125,095	123,53
27/02/2023	5.090.406	-0,89%	126,45	123,08	126,5615	123,23