Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	4.198.467	0,33%	107,98	107,22	110,05	110,20
29/12/2022	4.630.873	2,68%	108,58	108,11	110,66	109,84
28/12/2022	3.657.661	-2,28%	108,87	106,83	110,27	106,97
27/12/2022	4.468.169	-1,11%	109,75	108,89	110,74	109,61
23/12/2022	1.353.631	-0,71%	109,82	108,22	110,73	109,8916
22/12/2022	8.385.931	-3,29%	112,57	107,375	112,59	110,82
21/12/2022	4.260.344	2,22%	112,76	112,69	114,96	114,59
20/12/2022	4.283.169	-0,45%	111,40	111,10	112,775	112,10
19/12/2022	5.015.966	-1,68%	114,43	111,52	115,10	112,61
16/12/2022	9.375.676	-1,81%	116,08	113,35	116,66	114,53
15/12/2022	7.056.114	-3,82%	120,15	116,075	120,52	117,06
14/12/2022	5.914.125	-1,44%	124,23	120,10	126,58	121,71
13/12/2022	6.485.738	1,88%	126,87	121,82	127,95	123,49
12/12/2022	6.050.899	1,81%	116,32	116,0901	121,25	121,20
09/12/2022	4.389.809	-2,23%	120,31	118,85	121,40	119,04
08/12/2022	5.107.109	3,00%	119,00	118,18	122,345	121,75
07/12/2022	3.554.267	-1,31%	118,50	117,76	120,29	118,21
06/12/2022	12.336.771	-1,05%	122,82	118,5716	122,99	122,00
05/12/2022	11.486.380	-1,88%	124,75	122,45	125,47	123,30
02/12/2022	16.503.866	-0,60%	123,71	123,1205	125,82	125,66
01/12/2022	14.931.774	0,29%	118,75	125,6933	128,20	126,8087
30/11/2022	17.655.266	6,81%	118,75	118,07	126,525	126,49
29/11/2022	13.223.230	-0,97%	122,12	118,33	121,37	118,38
28/11/2022	12.563.523	-3,14%	122,12	118,845	123,44	119,58
25/11/2022	7.194.801	1,21%	124,86	123,40	125,36	123,7499
24/11/2022	11.843.104	1,21%	123,65	123,29	127,035	125,15
23/11/2022	11.843.104	1,21%	123,65	123,29	127,035	125,15
22/11/2022	14.378.296	2,87%	121,10	120,03	123,79	123,65
21/11/2022	13.802.755	-2,95%	121,10	120,11	121,845	120,20
18/11/2022	13.080.545	0,81%	119,00	122,1399	124,49	123,85
17/11/2022	13.998.542	1,76%	119,00	118,715	123,10	122,86
16/11/2022	16.299.317	-4,20%	123,20	119,96	123,84	120,73
15/11/2022	22.457.494	4,27%	125,64	123,42	128,12	125,96
14/11/2022	3.145.400	0,23%	120,40	120,26	123,21	121,50
11/11/2022	4.869.742	0,69%	111,46	119,08	122,1598	121,43
10/11/2022	4.483.881	9,28%	111,46	114,53	121,00	120,68
09/11/2022	3.666.908	-1,84%	111,46	110,27	113,505	110,52
08/11/2022	4.695.895	1,14%	111,57	109,92	114,89	112,06
07/11/2022	4.027.888	3,19%	106,62	106,26	110,28	110,09
04/11/2022	5.984.400	2,61%	106,62	104,3304	107,50	106,59
03/11/2022	13.764.460	-7,66%	104,43	101,932	106,34	103,88
02/11/2022	7.903.661	-10,15%	118,71	112,25	118,78	105,42
01/11/2022	2.962.983	-0,28%	114,13	116,75	120,63	117,33
31/10/2022	4.123.566	-1,30%	114,13	115,42	118,38	117,66
28/10/2022	4.437.327	3,91%	114,13	112,405	119,44	119,18
27/10/2022	5.511.320	-3,70%	119,50	114,38	120,60	114,70
26/10/2022	3.582.069	0,31%	118,04	116,19	120,74	118,11
25/10/2022	3.062.343	2,40%	116,57	116,225	119,94	119,17
24/10/2022	3.244.092	0,55%	111,75	114,24	117,0211	116,38
21/10/2022	3.226.060	4,00%	111,75	111,02	115,99	115,85
20/10/2022	3.326.806	0,14%	113,165	111,73	116,09	111,96
19/10/2022	2.915.803	1,48%	110,86	110,75	113,6563	112,85
18/10/2022	4.598.267	-1,60%	114,94	109,54	116,0885	111,09
17/10/2022	3.655.234	1,49%	113,91	110,61	114,345	111,59
14/10/2022	4.076.532	-2,58%	105,38	109,79	114,99	109,95
13/10/2022	5.084.994	3,73%	105,38	104,669	115,20	112,86
12/10/2022	3.695.458	-1,26%	110,30	108,38	110,79	108,64
11/10/2022	6.630.384	-3,99%	112,10	108,65	112,49	110,03
10/10/2022	4.744.982	-5,22%	121,04	113,45	121,22	114,60
07/10/2022	3.856.057	-3,77%	122,62	120,3293	124,11	120,555
06/10/2022	3.016.025	-0,81%	124,26	124,20	127,205	125,22
05/10/2022	3.511.077	2,06%	120,50	120,42	125,56	124,89
04/10/2022	4.060.525	4,39%	119,00	119,00	122,45	122,37
03/10/2022	4.793.667	3,75%	114,43	113,665	118,3168	117,22
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