Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/09/2022	4.755.414	-1,62%	118,58	112,94	116,28	112,98
29/09/2022	5.412.656	-3,41%	118,58	113,46	117,47	114,87
28/09/2022	5.154.964	-1,17%	118,58	117,78	120,45	118,93
27/09/2022	2.657.403	0,50%	122,44	118,75	122,6778	120,34
26/09/2022	2.947.033	-1,20%	122,44	119,60	123,14	119,74
23/09/2022	5.610.702	-1,36%	122,44	119,05	122,68	122,00
22/09/2022	5.627.069	-0,75%	124,70	122,47	125,16	123,68
21/09/2022	4.250.566	-0,12%	125,44	124,50	129,76	124,62
20/09/2022	2.837.141	-1,48%	125,74	123,89	126,5398	124,77
19/09/2022	3.604.888	1,39%	123,64	123,41	127,17	126,69
16/09/2022	4.387.393	-0,02%	124,26	123,045	125,73	124,95
15/09/2022	3.735.149	-2,00%	126,51	124,23	128,0845	124,98
14/09/2022	4.528.490	2,08%	126,27	125,5072	127,90	127,53
13/09/2022	4.443.241	-5,65%	128,38	124,49	129,90	125,49
12/09/2022	3.803.365	0,72%	133,00	132,32	134,22	133,00
09/09/2022	2.689.197	2,61%	127,47	130,3082	132,61	132,21
08/09/2022	3.802.986	0,31%	127,47	125,90	129,80	129,00
07/09/2022	3.649.084	1,45%	127,47	126,37	129,78	128,50
06/09/2022	3.951.534	-1,11%	128,84	126,21	129,52	126,67
05/09/2022	3.268.994	-1,11%	131,55	127,57	132,67	128,48
02/09/2022	3.268.994	-1,11%	131,55	127,57	132,67	128,48
01/09/2022	4.922.659	-1,75%	129,98	126,0833	130,13	129,96
31/08/2022	5.894.784	-1,59%	133,79	131,30	134,17	132,27
30/08/2022	4.414.424	-1,95%	138,01	132,94	138,01	134,41
29/08/2022	3.908.147	-0,90%	138,01	136,11	139,13	137,08
26/08/2022	3.669.407	-5,38%	146,16	138,07	147,36	138,38
25/08/2022	3.596.586	3,50%	142,02	142,02	147,00	146,26
24/08/2022	2.583.345	0,47%	140,25	138,61	141,71	141,38
23/08/2022	2.550.815	-0,63%	142,09	140,57	143,61	140,72
22/08/2022	3.641.882	-4,06%	145,30	141,10	145,8106	141,61
19/08/2022	2.530.835	-2,49%	149,29	146,90	150,38	147,61
18/08/2022	5.175.697	1,92%	148,07	147,76	152,91	151,38
17/08/2022	3.110.183	-1,00%	147,99	146,36	149,63	148,53
16/08/2022	2.842.889	-1,32%	151,43	148,85	152,38	150,13
15/08/2022	2.780.430	0,56%	150,32	148,40	152,70	152,13
12/08/2022	3.370.580	2,34%	148,00	147,18	151,47	151,29
11/08/2022	4.442.669	0,75%	148,11	147,02	151,64	148,09
10/08/2022	3.413.431	1,75%	145,85	143,72	147,18	145,00
09/08/2022	3.781.139	-3,59%	145,59	141,33	146,50	142,51
08/08/2022	3.060.281	-1,55%	149,81	146,55	151,19	147,89
05/08/2022	3.138.428	-0,53%	148,48	147,67	151,2832	150,21
04/08/2022	3.077.245	1,24%	147,63	147,7089	151,16	151,01
03/08/2022	3.403.756	1,45%	147,63	146,59	150,32	149,16
02/08/2022	2.957.874	-0,27%	145,68	144,84	149,38	147,03
01/08/2022	3.751.485	1,63%	144,31	144,08	149,46	147,43
29/07/2022	7.203.187	-0,95%	144,65	140,69	145,30	145,06
28/07/2022	10.884.363	-4,48%	149,60	143,01	149,99	146,54
27/07/2022	6.417.997	0,02%	151,68	150,55	154,80	150,00
26/07/2022	2.910.719	-2,05%	152,62	149,81	152,70	150,11
25/07/2022	2.425.073	-0,29%	152,80	151,671	154,04	153,25
22/07/2022	3.348.038	-1,35%	155,90	152,35	156,66	153,755
21/07/2022	5.485.566	2,74%	152,88	150,646	155,92	155,86
20/07/2022	3.483.711	3,07%	147,43	149,71	152,33	151,90
19/07/2022	4.190.299	3,76%	144,14	143,175	148,47	147,01
18/07/2022	4.196.167	-1,81%	145,98	140,82	146,30	141,76
15/07/2022	5.876.370	1,74%	144,00	142,0481	145,48	144,37
14/07/2022	5.651.048	4,62%	130,55	133,85	142,35	141,90
13/07/2022	3.529.684	1,95%	130,55	130,52	136,77	135,54
12/07/2022	3.800.435	0,54%	133,74	131,96	135,34	132,95
11/07/2022	2.729.018	-2,77%	132,52	131,32	134,595	132,24
08/07/2022	4.756.236	1,12%	132,52	131,68	136,39	135,90
07/07/2022	5.217.035	5,45%	130,65	130,26	134,71	133,98
06/07/2022	2.917.353	0,97%	126,08	125,055	128,23	127,05
05/07/2022	4.111.501	-3,30%	121,13	120,38	126,17	125,93
04/07/2022	3.920.297	-3,30%	125,47	122,10	126,74	123,53
01/07/2022	3.920.297	-3,30%	125,47	122,10	126,74	123,53
30/06/2022	4.807.185	-1,91%	127,52	125,33	130,09	127,74
29/06/2022	5.288.730	-1,12%	130,00	126,895	131,57	130,13
28/06/2022	17.027.637	3,47%	129,84	126,61	136,45	131,59
27/06/2022	4.987.738	1,68%	126,11	125,44	130,04	127,20
24/06/2022	5.790.541	3,58%	122,47	121,79	125,37	124,39
23/06/2022	4.466.409	-1,96%	122,75	118,225	122,90	119,77
22/06/2022	4.473.189	-1,80%	121,79	120,37	123,65	122,15
21/06/2022	5.399.526	-0,08%	121,42	123,77	126,1199	124,15
20/06/2022	5.562.844	-0,08%	121,42	118,37	122,8292	121,49
17/06/2022	5.562.844	-0,08%	121,42	118,37	122,8292	121,49
16/06/2022	8.236.312	-8,64%	126,00	119,025	126,64	119,7072
15/06/2022	4.865.363	0,59%	130,21	128,21	133,28	131,03
14/06/2022	3.596.692	1,24%	130,21	128,82	131,93	130,26
13/06/2022	5.923.137	-3,52%	130,59	126,60	131,325	128,51
10/06/2022	3.252.718	-2,20%	135,00	132,43	136,06	133,70
09/06/2022	4.184.396	-1,57%	137,60	136,69	140,44	136,78
08/06/2022	3.371.817	-2,07%	140,91	137,46	141,761	138,96
07/06/2022	3.260.558	1,03%	139,13	138,49	142,15	141,89
06/06/2022	3.563.569	-0,55%	144,69	139,92	144,95	140,44
03/06/2022	3.140.559	-3,41%	141,99	140,61	143,44	141,22
02/06/2022	5.549.555	4,41%	140,00	139,75	146,25	146,19
01/06/2022	4.554.581	-2,23%	142,67	138,19	143,91	140,02
31/05/2022	3.566.642	1,65%	139,38	137,50	142,64	142,06
30/05/2022	3.966.444	3,65%	136,48	136,10	140,135	139,76
27/05/2022	3.966.444	3,65%	136,48	136,10	140,135	139,76
26/05/2022	4.492.171	2,75%	130,01	129,86	136,00	134,84
25/05/2022	6.661.505	2,10%	127,80	127,25	132,07	131,23
24/05/2022	5.551.882	-2,72%	130,34	126,05	130,34	128,53
23/05/2022	4.898.548	0,40%	129,95	128,3113	132,43	132,12
20/05/2022	4.905.265	0,79%	132,88	125,86	133,25	131,60
19/05/2022	5.210.995	0,09%	130,45	129,48	133,37	130,57
18/05/2022	5.564.391	-6,51%	136,83	129,91	137,28	130,59
17/05/2022	4.642.981	4,40%	137,25	136,7005	140,00	139,80
16/05/2022	2.844.775	-0,74%	133,96	132,00	135,98	133,93