Qualcomm Inc (QCOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/12/2023	3.706.883	0,43%	131,22	135,50	137,23	136,68
11/12/2023	5.833.080	2,35%	131,22	134,07	136,5999	136,10
08/12/2023	4.909.095	0,02%	131,22	131,18	133,97	132,97
07/12/2023	4.728.365	2,29%	131,31	130,395	133,33	132,94
06/12/2023	4.351.619	-0,70%	129,09	129,66	132,12	129,83
05/12/2023	3.790.769	0,64%	129,09	128,96	130,85	130,78
04/12/2023	4.045.701	0,21%	129,50	128,03	130,05	129,94
01/12/2023	4.383.321	0,48%	129,06	128,53	130,27	129,67
30/11/2023	7.783.227	0,89%	129,27	127,485	129,40	129,05
29/11/2023	6.011.687	1,69%	129,15	127,62	130,60	127,91
28/11/2023	4.483.999	-1,26%	127,01	125,67	127,305	126,59
27/11/2023	3.621.596	0,35%	128,23	126,79	129,01	128,20
24/11/2023	2.178.453	0,39%	128,23	127,5701	128,23	128,00
23/11/2023	3.443.855	0,35%	127,96	127,16	129,5103	127,46
22/11/2023	3.300.236	0,37%	127,96	127,16	129,5103	127,49
21/11/2023	7.546.518	-1,92%	126,89	125,79	127,465	127,02
20/11/2023	5.035.415	-0,12%	129,44	129,02	130,16	129,31
17/11/2023	4.781.489	0,60%	129,27	128,42	129,79	129,47
16/11/2023	8.294.682	-0,21%	129,17	128,31	130,37	128,65
15/11/2023	5.555.903	1,23%	128,00	127,56	129,73	128,92
14/11/2023	7.823.783	2,83%	127,34	126,08	128,22	127,36
13/11/2023	5.574.904	-0,29%	124,00	122,63	124,55	123,85
10/11/2023	7.962.188	3,42%	121,94	120,97	124,81	124,21
09/11/2023	6.309.728	0,03%	121,40	119,85	122,43	120,10
08/11/2023	5.508.550	-0,55%	119,85	119,15	122,06	120,06
07/11/2023	5.306.312	0,66%	119,85	119,17	121,08	120,72
06/11/2023	5.483.691	0,34%	117,95	118,38	120,56	119,93
03/11/2023	7.480.300	1,83%	117,95	117,36	120,10	119,51
02/11/2023	14.681.664	5,65%	118,00	114,46	119,08	117,15
01/11/2023	7.920.094	4,60%	109,17	108,70	111,19	114,00
31/10/2023	4.348.206	1,08%	106,59	106,70	109,205	108,99
30/10/2023	4.569.117	1,29%	106,59	106,18	109,33	107,83
27/10/2023	2.820.523	0,83%	106,90	105,90	107,89	106,50
26/10/2023	5.627.251	0,95%	104,75	104,333	106,47	105,78
25/10/2023	5.961.189	-4,21%	108,76	104,425	109,18	104,78
24/10/2023	5.738.313	0,67%	107,94	108,44	110,3302	109,39
23/10/2023	4.785.683	0,03%	107,94	107,68	110,57	108,66
20/10/2023	5.291.238	-2,36%	111,52	108,63	111,61	108,65
19/10/2023	6.400.247	-0,03%	111,06	110,84	114,3875	110,95
18/10/2023	5.411.424	-1,09%	108,81	110,03	112,11	110,98
17/10/2023	5.183.665	1,53%	108,81	108,03	112,215	112,20
16/10/2023	4.408.040	1,70%	111,90	109,00	111,05	110,51
13/10/2023	4.531.486	-2,34%	111,90	108,54	111,96	108,85
12/10/2023	3.989.076	0,30%	112,28	110,32	112,21	111,455
11/10/2023	4.363.985	-1,06%	112,28	109,58	112,64	111,12
10/10/2023	4.753.765	0,46%	110,46	110,4282	112,99	112,31
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