Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/02/2023	5.315.112	-1,49%	124,24	123,1808	124,71	124,32
23/02/2023	4.672.555	1,75%	126,50	123,67	127,23	126,12
22/02/2023	3.834.569	0,20%	124,28	122,92	124,97	123,95
21/02/2023	5.653.297	-3,15%	125,21	123,55	127,616	123,70
20/02/2023	3.670.206	-1,88%	129,50	126,97	129,81	127,72
17/02/2023	3.670.206	-1,88%	129,50	126,97	129,81	127,72
16/02/2023	4.087.842	-2,19%	130,69	129,95	132,5799	130,16
15/02/2023	2.329.385	0,55%	130,60	130,30	133,33	133,07
14/02/2023	3.850.745	1,15%	129,20	128,36	132,88	132,34
13/02/2023	3.958.611	1,43%	129,30	128,39	131,4156	130,84
10/02/2023	3.587.607	-1,18%	129,29	127,64	129,92	128,99
09/02/2023	3.981.635	-1,24%	133,89	129,92	135,228	130,53
08/02/2023	4.880.544	-3,26%	135,33	131,76	136,28	132,17
07/02/2023	5.009.348	2,78%	133,15	132,33	137,38	136,63
06/02/2023	4.413.324	-1,55%	132,26	131,91	134,88	132,93
03/02/2023	8.713.296	-0,70%	130,68	128,57	138,40	134,90
02/02/2023	11.107.403	-1,06%	138,46	134,801	139,1637	136,99
01/02/2023	6.833.646	3,94%	132,68	132,68	139,94	138,46
31/01/2023	4.992.179	1,20%	131,57	131,40	133,63	133,21
30/01/2023	6.614.213	-1,05%	131,08	130,15	132,40	132,00
27/01/2023	4.287.662	-0,42%	131,69	131,44	134,87	133,40
26/01/2023	4.680.521	2,13%	134,36	131,17	134,85	133,96
25/01/2023	4.448.377	0,36%	128,45	127,70	131,535	131,17
24/01/2023	5.092.874	-0,25%	130,55	130,15	132,96	130,70
23/01/2023	8.351.465	6,04%	126,74	125,84	132,06	130,32
20/01/2023	6.122.534	4,41%	118,41	117,35	122,96	122,76
19/01/2023	5.417.819	-3,66%	121,02	117,42	121,10	117,58
18/01/2023	6.138.736	1,46%	121,55	121,01	123,98	122,04
17/01/2023	4.148.781	0,03%	119,75	119,04	121,32	120,28
16/01/2023	4.922.341	-1,27%	119,82	119,73	121,42	120,05
13/01/2023	4.922.341	-1,27%	119,82	119,73	121,42	120,05
12/01/2023	5.922.989	2,70%	119,15	117,665	122,38	121,59
11/01/2023	5.195.697	1,27%	117,44	115,18	118,48	118,39
10/01/2023	3.934.687	2,01%	114,02	113,7211	116,97	116,91
09/01/2023	6.534.525	-0,63%	116,73	113,54	118,84	114,61
06/01/2023	7.054.648	5,31%	110,96	110,06	115,98	115,21
05/01/2023	5.509.202	-1,91%	109,93	109,14	110,92	109,40
04/01/2023	5.068.512	4,04%	109,68	108,81	112,22	111,53
03/01/2023	5.727.253	-2,49%	111,09	107,13	111,74	107,20
02/01/2023	4.198.467	0,33%	107,98	107,22	110,05	110,20