Cotações Históricas QCOM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 180,05 | 4,66 | 2,66% | 179,01 | 181,30 | 177,57 | 6.566.633 |
25 Jul 2024 | 175,39 | -5,68 | -3,14% | 179,77 | 180,235 | 173,27 | 12.696.915 |
24 Jul 2024 | 181,07 | -12,28 | -6,35% | 189,39 | 189,45 | 180,69 | 13.284.165 |
23 Jul 2024 | 193,35 | -1,62 | -0,83% | 194,20 | 196,24 | 192,15 | 5.789.035 |
22 Jul 2024 | 194,97 | 8,76 | 4,70% | 191,19 | 195,50 | 189,09 | 7.584.261 |
19 Jul 2024 | 186,21 | -5,25 | -2,74% | 191,36 | 193,0888 | 185,76 | 9.190.220 |
18 Jul 2024 | 191,46 | -0,14 | -0,07% | 193,71 | 193,85 | 186,95 | 9.956.112 |
17 Jul 2024 | 191,60 | -18,04 | -8,61% | 199,73 | 200,00 | 190,56 | 16.138.688 |
16 Jul 2024 | 209,64 | 1,46 | 0,70% | 209,96 | 211,09 | 206,6201 | 5.994.409 |
15 Jul 2024 | 208,18 | 5,75 | 2,84% | 203,00 | 209,2399 | 202,785 | 7.459.916 |
12 Jul 2024 | 202,43 | 2,58 | 1,29% | 201,66 | 206,08 | 200,25 | 7.215.213 |
11 Jul 2024 | 199,85 | -8,95 | -4,29% | 210,02 | 210,13 | 199,77 | 8.576.772 |
10 Jul 2024 | 208,80 | 1,68 | 0,81% | 208,72 | 209,24 | 206,5567 | 5.155.190 |
09 Jul 2024 | 207,12 | -0,77 | -0,37% | 205,83 | 208,55 | 204,705 | 5.273.003 |
08 Jul 2024 | 207,89 | 2,14 | 1,04% | 207,24 | 210,435 | 206,1517 | 6.913.458 |
05 Jul 2024 | 205,75 | 1,94 | 0,95% | 205,80 | 206,75 | 203,98 | 6.374.394 |
03 Jul 2024 | 203,81 | 3,65 | 1,82% | 202,68 | 204,86 | 200,44 | 4.996.213 |
02 Jul 2024 | 200,16 | 0,13 | 0,06% | 198,25 | 200,48 | 197,09 | 5.629.930 |
01 Jul 2024 | 200,03 | 4,88 | 2,50% | 199,415 | 200,6682 | 196,08 | 6.798.422 |
28 Jun 2024 | 195,15 | 0,00 | 0,00% | 195,15 | 195,15 | 195,15 | 0 |
27 Jun 2024 | 195,15 | -2,18 | -1,10% | 196,87 | 198,57 | 193,84 | 11.916.840 |
26 Jun 2024 | 197,33 | -4,84 | -2,39% | 200,37 | 201,15 | 195,70 | 10.014.224 |
25 Jun 2024 | 202,17 | 1,33 | 0,66% | 203,14 | 203,15 | 199,185 | 12.048.521 |
24 Jun 2024 | 200,84 | -11,69 | -5,50% | 206,88 | 206,99 | 200,24 | 16.075.343 |
21 Jun 2024 | 212,53 | -2,94 | -1,36% | 211,76 | 215,47 | 209,41 | 22.830.874 |
20 Jun 2024 | 215,47 | -11,62 | -5,12% | 224,20 | 225,90 | 212,84 | 18.700.828 |
18 Jun 2024 | 227,09 | 4,87 | 2,19% | 226,70 | 230,63 | 226,00 | 22.027.589 |
17 Jun 2024 | 222,22 | 6,89 | 3,20% | 217,09 | 222,67 | 213,40 | 12.095.228 |
14 Jun 2024 | 215,33 | -2,48 | -1,14% | 217,71 | 218,05 | 213,65 | 6.434.977 |
13 Jun 2024 | 217,81 | 2,42 | 1,12% | 216,36 | 218,36 | 213,01 | 10.102.796 |
12 Jun 2024 | 215,39 | 6,87 | 3,29% | 212,33 | 215,62 | 210,88 | 9.488.194 |
11 Jun 2024 | 208,52 | -0,83 | -0,40% | 207,15 | 209,45 | 204,78 | 8.192.851 |
10 Jun 2024 | 209,35 | 2,73 | 1,32% | 205,32 | 210,5819 | 204,56 | 6.465.670 |
07 Jun 2024 | 206,62 | -2,82 | -1,35% | 209,80 | 209,80 | 204,89 | 5.711.864 |
06 Jun 2024 | 209,44 | -2,46 | -1,16% | 211,68 | 212,24 | 208,79 | 7.589.846 |
05 Jun 2024 | 211,90 | 7,53 | 3,68% | 207,00 | 212,50 | 205,365 | 11.619.635 |
04 Jun 2024 | 204,37 | -1,54 | -0,75% | 205,91 | 206,23 | 201,66 | 6.623.985 |
03 Jun 2024 | 205,91 | 1,86 | 0,91% | 209,56 | 210,98 | 202,41 | 12.417.754 |
31 Mai 2024 | 204,05 | -0,75 | -0,37% | 208,00 | 209,05 | 198,71 | 15.061.233 |
30 Mai 2024 | 204,80 | -3,46 | -1,66% | 208,00 | 209,335 | 203,8221 | 12.256.375 |
29 Mai 2024 | 208,26 | -4,82 | -2,26% | 208,65 | 210,66 | 206,70 | 12.539.149 |
28 Mai 2024 | 213,08 | 2,72 | 1,29% | 217,24 | 217,43 | 211,33 | 11.945.307 |
24 Mai 2024 | 210,36 | 8,60 | 4,26% | 203,74 | 211,30 | 203,56 | 13.798.490 |
23 Mai 2024 | 201,76 | -1,17 | -0,58% | 205,85 | 207,95 | 199,42 | 14.471.172 |
22 Mai 2024 | 202,93 | 2,08 | 1,04% | 203,00 | 204,84 | 201,70 | 11.158.224 |
21 Mai 2024 | 200,85 | 3,09 | 1,56% | 196,012 | 201,98 | 195,76 | 11.534.916 |
20 Mai 2024 | 197,76 | 3,90 | 2,01% | 194,00 | 199,99 | 193,28 | 8.874.575 |
17 Mai 2024 | 193,86 | 0,59 | 0,31% | 193,15 | 195,44 | 191,87 | 5.799.604 |
16 Mai 2024 | 193,27 | -1,34 | -0,69% | 195,00 | 195,63 | 192,78 | 8.173.155 |
15 Mai 2024 | 194,61 | 5,64 | 2,98% | 190,01 | 196,08 | 190,00 | 11.345.523 |
14 Mai 2024 | 188,97 | 4,76 | 2,58% | 184,51 | 189,29 | 184,35 | 7.707.373 |
13 Mai 2024 | 184,21 | 2,13 | 1,17% | 183,18 | 184,725 | 182,90 | 6.384.135 |
10 Mai 2024 | 182,08 | 1,54 | 0,85% | 182,10 | 183,545 | 181,238 | 4.699.666 |
09 Mai 2024 | 180,54 | -0,01 | -0,01% | 181,00 | 181,7099 | 179,44 | 5.511.385 |
08 Mai 2024 | 180,55 | 0,40 | 0,22% | 176,73 | 180,79 | 176,6151 | 6.241.618 |
07 Mai 2024 | 180,15 | -1,70 | -0,93% | 182,45 | 184,31 | 179,22 | 8.006.638 |
06 Mai 2024 | 181,85 | 2,21 | 1,23% | 181,91 | 182,40 | 180,40 | 6.977.315 |
03 Mai 2024 | 179,64 | -0,46 | -0,26% | 182,24 | 183,19 | 177,80 | 10.041.703 |
02 Mai 2024 | 180,10 | 15,99 | 9,74% | 175,41 | 181,69 | 175,29 | 26.090.240 |
01 Mai 2024 | 164,11 | -1,74 | -1,05% | 164,51 | 169,64 | 163,79 | 13.065.650 |
30 Abr 2024 | 165,85 | -3,35 | -1,98% | 169,23 | 169,24 | 165,81 | 6.937.217 |
29 Abr 2024 | 169,20 | 3,54 | 2,14% | 165,20 | 169,27 | 165,20 | 6.619.592 |