Cotação atual, histórico e gráfico do papel: QCOM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações QCOM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	-0,72%	-0,59	80,93	82,42	80,93	83,00	113K	86
12/02/2025	-1,55%	-1,28	81,52	82,83	81,00	82,83	159K	67
11/02/2025	-0,36%	-0,30	82,80	82,60	81,44	83,07	533K	121
10/02/2025	1,89%	1,54	83,10	80,00	80,00	83,10	145K	77
07/02/2025	1,56%	1,25	81,56	80,31	80,01	81,90	777K	156
06/02/2025	-5,37%	-4,56	80,31	81,48	79,50	81,68	2M	215
05/02/2025	-0,33%	-0,28	84,87	83,51	82,41	85,09	388K	85

04/02/2025	1,43%	1,20	85,15	82,27	81,67	85,15	372K	143
03/02/2025	-0,77%	-0,65	83,95	82,43	82,43	83,95	259K	87
31/01/2025	1,68%	1,40	84,60	84,20	84,00	85,95	346K	125
30/01/2025	1,48%	1,21	83,20	84,73	83,20	85,70	219K	421
29/01/2025	-0,45%	-0,37	81,99	84,18	81,99	84,52	201K	70
28/01/2025	-2,97%	-2,52	82,36	83,48	82,36	84,75	410K	107
27/01/2025	-0,66%	-0,56	84,88	85,44	82,71	86,00	1M	121
24/01/2025	-1,46%	-1,27	85,44	86,71	84,25	86,71	292K	136
23/01/2025	2,12%	1,80	86,71	84,91	84,02	86,71	657K	158
22/01/2025	0,49%	0,41	84,91	85,24	83,40	85,24	857K	211
21/01/2025	1,23%	1,03	84,50	83,47	83,37	84,64	314K	123
20/01/2025	1,68%	1,38	83,47	82,53	82,53	83,61	42K	35
17/01/2025	1,71%	1,38	82,09	82,06	82,06	83,75	314K	217
16/01/2025	-1,57%	-1,29	80,71	82,95	80,71	83,50	108K	45
15/01/2025	2,22%	1,78	82,00	81,03	80,73	82,90	148K	113
14/01/2025	0,40%	0,32	80,22	79,90	79,05	81,15	306K	357
13/01/2025	1,11%	0,88	79,90	79,00	78,08	79,90	215K	198
10/01/2025	-2,18%	-1,76	79,02	81,59	79,02	81,59	171K	121
09/01/2025	-0,27%	-0,22	80,78	79,98	79,98	81,80	312K	251
08/01/2025	-2,27%	-1,88	81,00	82,89	80,12	82,89	684K	710
07/01/2025	0,00%	0,00	82,88	81,90	79,98	82,88	748K	2.045
06/01/2025	0,96%	0,79	82,88	80,44	80,44	84,33	461K	1.225
03/01/2025	4,03%	3,18	82,09	79,88	79,02	82,09	298K	580
02/01/2025	-2,04%	-1,64	78,91	80,81	78,33	81,39	1M	654
30/12/2024	-1,73%	-1,42	80,55	80,81	79,32	80,81	210K	807
27/12/2024	1,20%	0,97	81,97	81,00	80,40	81,97	320K	950
26/12/2024	-1,82%	-1,50	81,00	82,60	80,94	82,60	1M	1.185
23/12/2024	3,77%	3,00	82,50	79,50	79,50	82,50	1M	925
20/12/2024	-0,61%	-0,49	79,50	75,80	75,08	79,50	512K	196
19/12/2024	-0,97%	-0,78	79,99	79,16	76,45	81,08	693K	475
18/12/2024	-0,28%	-0,23	80,77	81,81	80,04	83,10	1M	194
17/12/2024	-2,28%	-1,89	81,00	79,68	79,68	82,40	184K	374
16/12/2024	3,12%	2,51	82,89	80,55	77,76	82,89	496K	440
13/12/2024	1,23%	0,98	80,38	79,40	78,74	80,38	709K	95
12/12/2024	-0,75%	-0,60	79,40	78,54	77,93	79,40	286K	100
11/12/2024	-1,15%	-0,93	80,00	79,52	78,84	80,35	661K	126
10/12/2024	-0,27%	-0,22	80,93	81,12	78,55	81,25	4M	334
09/12/2024	1,00%	0,80	81,15	80,35	79,55	82,25	1M	196
06/12/2024	0,55%	0,44	80,35	80,04	79,41	80,96	1M	117
05/12/2024	-3,22%	-2,66	79,91	81,49	79,90	81,88	1M	427
04/12/2024	0,28%	0,23	82,57	83,20	80,25	83,20	9M	334
03/12/2024	-0,53%	-0,44	82,34	82,79	81,41	82,88	939K	156
02/12/2024	3,90%	3,11	82,78	79,56	78,84	82,78	3M	492
29/11/2024	-0,41%	-0,33	79,67	81,10	78,99	81,10	872K	544
28/11/2024	2,37%	1,85	80,00	78,20	75,09	81,05	385K	378
27/11/2024	0,40%	0,31	78,15	76,00	75,30	78,15	390K	371
26/11/2024	1,73%	1,32	77,84	77,09	75,60	77,85	4M	231
25/11/2024	0,96%	0,73	76,52	74,45	74,45	77,20	165K	1.066
22/11/2024	0,84%	0,63	75,79	75,55	74,60	75,79	445K	104
21/11/2024	-5,91%	-4,72	75,16	75,61	74,09	76,12	4M	390
19/11/2024	0,10%	0,08	79,88	78,20	78,07	79,88	2M	241
18/11/2024	0,44%	0,35	79,80	78,89	77,76	79,80	657K	441
14/11/2024	2,28%	1,77	79,45	78,60	78,00	79,48	2M	127
13/11/2024	-3,89%	-3,14	77,68	77,88	77,43	78,56	2M	333
12/11/2024	-1,11%	-0,91	80,82	80,09	78,12	81,04	309K	95
11/11/2024	-0,09%	-0,07	81,73	83,05	79,92	83,05	1M	470
08/11/2024	2,24%	1,79	81,80	82,80	81,28	83,00	1M	165
07/11/2024	-1,66%	-1,35	80,01	87,00	80,01	87,28	4M	302
06/11/2024	2,78%	2,20	81,36	81,05	80,84	82,60	625K	196
05/11/2024	-1,65%	-1,33	79,16	80,40	78,80	80,75	257K	188
04/11/2024	-1,66%	-1,36	80,49	81,85	78,76	81,85	516K	1.808
01/11/2024	4,03%	3,17	81,85	78,01	78,01	81,85	378K	105
31/10/2024	-2,62%	-2,12	78,68	80,00	78,08	80,80	581K	121
30/10/2024	-4,58%	-3,88	80,80	82,43	80,57	82,67	797K	151
29/10/2024	3,47%	2,84	84,68	80,20	80,20	84,84	763K	191
28/10/2024	0,13%	0,11	81,84	82,15	80,91	82,25	69K	54
25/10/2024	1,46%	1,18	81,73	80,60	80,59	82,12	461K	103
24/10/2024	2,35%	1,85	80,55	79,80	79,11	80,55	412K	56
23/10/2024	-4,49%	-3,70	78,70	80,50	78,28	81,13	621K	183
22/10/2024	2,50%	2,01	82,40	78,17	78,17	82,40	685K	114
21/10/2024	-0,85%	-0,69	80,39	81,25	78,88	81,25	1M	107
18/10/2024	-1,06%	-0,87	81,08	81,00	80,44	81,82	907K	99
17/10/2024	1,74%	1,40	81,95	82,50	81,04	83,75	2M	152
16/10/2024	-2,95%	-2,45	80,55	81,34	80,55	83,00	1M	141
15/10/2024	-0,35%	-0,29	83,00	81,53	81,53	84,40	499K	108
14/10/2024	4,48%	3,57	83,29	80,30	80,16	83,29	1M	124
11/10/2024	1,63%	1,28	79,72	78,60	78,25	79,99	339K	113
10/10/2024	-0,91%	-0,72	78,44	77,61	77,10	78,52	220K	92
09/10/2024	3,29%	2,52	79,16	77,09	76,59	79,16	821K	144
08/10/2024	0,31%	0,24	76,64	76,95	75,45	77,15	197K	124
07/10/2024	-0,16%	-0,12	76,40	75,92	75,73	76,94	132K	46
04/10/2024	0,42%	0,32	76,52	78,25	75,85	79,10	497K	358
03/10/2024	0,09%	0,07	76,20	75,96	75,96	77,48	145K	66
02/10/2024	0,70%	0,53	76,13	76,36	74,95	76,85	302K	67
01/10/2024	-2,39%	-1,85	75,60	77,49	75,00	77,49	2M	120
30/09/2024	0,34%	0,26	77,45	76,78	76,25	77,86	298K	652
27/09/2024	-2,24%	-1,77	77,19	79,10	77,04	79,10	175K	56
26/09/2024	3,03%	2,32	78,96	78,05	75,75	79,55	1M	388
25/09/2024	0,58%	0,44	76,64	76,20	75,80	77,12	161K	268
24/09/2024	-0,39%	-0,30	76,20	77,04	75,62	77,26	1M	2.176
23/09/2024	-0,68%	-0,52	76,50	77,93	76,37	78,65	405K	81
20/09/2024	-1,46%	-1,14	77,02	78,10	76,00	78,67	803K	66
19/09/2024	1,84%	1,41	78,16	78,20	78,15	79,98	128K	102
18/09/2024	-0,21%	-0,16	76,75	77,68	76,49	78,15	142K	56
17/09/2024	0,26%	0,20	76,91	76,72	76,35	77,68	148K	53
16/09/2024	-1,46%	-1,14	76,71	77,85	75,40	77,85	216K	79
13/09/2024	1,10%	0,85	77,85	77,13	77,13	77,95	127K	45
12/09/2024	-1,51%	-1,18	77,00	78,50	76,85	78,50	431K	63
11/09/2024	2,69%	2,05	78,18	76,13	75,20	78,30	247K	112
10/09/2024	2,26%	1,68	76,13	75,10	73,85	76,40	210K	88
09/09/2024	0,92%	0,68	74,45	74,70	74,28	76,00	113K	86
06/09/2024	-2,50%	-1,89	73,77	75,59	73,32	75,80	202K	95
05/09/2024	-2,47%	-1,92	75,66	76,03	75,50	77,56	191K	77
04/09/2024	1,33%	1,02	77,58	75,02	75,02	78,65	192K	211
03/09/2024	-2,72%	-2,14	76,56	80,90	76,24	80,90	533K	109
02/09/2024	-3,58%	-2,92	78,70	82,45	77,00	84,45	374K	756
30/08/2024	2,37%	1,89	81,62	81,92	80,94	82,40	677K	1.763
29/08/2024	-0,21%	-0,17	79,73	80,00	79,38	82,75	1M	130
28/08/2024	1,40%	1,10	79,90	80,05	78,64	81,05	261K	78
27/08/2024	2,34%	1,80	78,80	77,77	77,17	80,00	614K	165
26/08/2024	-2,91%	-2,31	77,00	79,67	77,00	79,67	1M	96
23/08/2024	0,53%	0,42	79,31	79,65	78,63	80,55	320K	71
22/08/2024	-0,77%	-0,61	78,89	80,35	78,53	81,10	757K	101
21/08/2024	0,89%	0,70	79,50	78,70	78,39	79,92	334K	73
20/08/2024	0,51%	0,40	78,80	79,00	78,25	79,50	2M	120
19/08/2024	0,44%	0,34	78,40	78,85	76,50	78,85	1M	98
16/08/2024	-1,56%	-1,24	78,06	79,25	77,65	79,25	276K	91
15/08/2024	4,22%	3,21	79,30	77,00	77,00	79,80	3M	209
14/08/2024	-0,91%	-0,70	76,09	77,50	74,77	77,85	8M	196
13/08/2024	3,50%	2,60	76,79	75,25	73,33	77,00	3M	170
12/08/2024	-1,40%	-1,05	74,19	75,24	72,16	75,24	383K	177
09/08/2024	-1,52%	-1,16	75,24	75,39	74,69	76,00	2M	153
08/08/2024	4,56%	3,33	76,40	71,54	71,54	76,95	445K	120
07/08/2024	-2,42%	-1,81	73,07	75,00	73,00	76,60	469K	113
06/08/2024	-0,69%	-0,52	74,88	75,53	74,23	76,85	2M	149
05/08/2024	-0,13%	-0,10	75,40	72,02	72,02	77,70	2M	248
02/08/2024	-	-	75,50	77,84	75,00	78,49	7M	303

Date,Open,High,Low,Close,Volume
13-Feb-25,82.42,83.00,80.93,80.93,112598
12-Feb-25,82.83,82.83,81.00,81.52,158722
11-Feb-25,82.60,83.07,81.44,82.80,533210
10-Feb-25,80.00,83.10,80.00,83.10,144509
07-Feb-25,80.31,81.90,80.01,81.56,777236
06-Feb-25,81.48,81.68,79.50,80.31,2029291
05-Feb-25,83.51,85.09,82.41,84.87,388463
04-Feb-25,82.27,85.15,81.67,85.15,372161
03-Feb-25,82.43,83.95,82.43,83.95,259299
31-Jan-25,84.20,85.95,84.00,84.60,346445
30-Jan-25,84.73,85.70,83.20,83.20,218533
29-Jan-25,84.18,84.52,81.99,81.99,200823
28-Jan-25,83.48,84.75,82.36,82.36,409614
27-Jan-25,85.44,86.00,82.71,84.88,1276572
24-Jan-25,86.71,86.71,84.25,85.44,292161
23-Jan-25,84.91,86.71,84.02,86.71,656997
22-Jan-25,85.24,85.24,83.40,84.91,857009
21-Jan-25,83.47,84.64,83.37,84.50,314481
20-Jan-25,82.53,83.61,82.53,83.47,41847
17-Jan-25,82.06,83.75,82.06,82.09,313847
16-Jan-25,82.95,83.50,80.71,80.71,108199
15-Jan-25,81.03,82.90,80.73,82.00,148336
14-Jan-25,79.90,81.15,79.05,80.22,305583
13-Jan-25,79.00,79.90,78.08,79.90,215108
10-Jan-25,81.59,81.59,79.02,79.02,170891
09-Jan-25,79.98,81.80,79.98,80.78,311805
08-Jan-25,82.89,82.89,80.12,81.00,683582
07-Jan-25,81.90,82.88,79.98,82.88,748340
06-Jan-25,80.44,84.33,80.44,82.88,461198
03-Jan-25,79.88,82.09,79.02,82.09,298171
02-Jan-25,80.81,81.39,78.33,78.91,1005844
30-Dec-24,80.81,80.81,79.32,80.55,209697
27-Dec-24,81.00,81.97,80.40,81.97,319737
26-Dec-24,82.60,82.60,80.94,81.00,1054815
23-Dec-24,79.50,82.50,79.50,82.50,1133616
20-Dec-24,75.80,79.50,75.08,79.50,511748
19-Dec-24,79.16,81.08,76.45,79.99,693145
18-Dec-24,81.81,83.10,80.04,80.77,1211662
17-Dec-24,79.68,82.40,79.68,81.00,183635
16-Dec-24,80.55,82.89,77.76,82.89,496487
13-Dec-24,79.40,80.38,78.74,80.38,708744
12-Dec-24,78.54,79.40,77.93,79.40,286230
11-Dec-24,79.52,80.35,78.84,80.00,660969
10-Dec-24,81.12,81.25,78.55,80.93,3698109
09-Dec-24,80.35,82.25,79.55,81.15,1041163
06-Dec-24,80.04,80.96,79.41,80.35,1362566
05-Dec-24,81.49,81.88,79.90,79.91,1469295
04-Dec-24,83.20,83.20,80.25,82.57,8625086
03-Dec-24,82.79,82.88,81.41,82.34,939320
02-Dec-24,79.56,82.78,78.84,82.78,3308321
29-Nov-24,81.10,81.10,78.99,79.67,872011
28-Nov-24,78.20,81.05,75.09,80.00,384678
27-Nov-24,76.00,78.15,75.30,78.15,390129
26-Nov-24,77.09,77.85,75.60,77.84,4267411
25-Nov-24,74.45,77.20,74.45,76.52,164835
22-Nov-24,75.55,75.79,74.60,75.79,444625
21-Nov-24,75.61,76.12,74.09,75.16,3551602
19-Nov-24,78.20,79.88,78.07,79.88,2179040
18-Nov-24,78.89,79.80,77.76,79.80,657406
14-Nov-24,78.60,79.48,78.00,79.45,2005377
13-Nov-24,77.88,78.56,77.43,77.68,2091368
12-Nov-24,80.09,81.04,78.12,80.82,309202
11-Nov-24,83.05,83.05,79.92,81.73,1351807
08-Nov-24,82.80,83.00,81.28,81.80,1026708
07-Nov-24,87.00,87.28,80.01,80.01,4256889
06-Nov-24,81.05,82.60,80.84,81.36,624509
05-Nov-24,80.40,80.75,78.80,79.16,257362
04-Nov-24,81.85,81.85,78.76,80.49,516133
01-Nov-24,78.01,81.85,78.01,81.85,377891
31-Oct-24,80.00,80.80,78.08,78.68,580503
30-Oct-24,82.43,82.67,80.57,80.80,796929
29-Oct-24,80.20,84.84,80.20,84.68,763388
28-Oct-24,82.15,82.25,80.91,81.84,68996
25-Oct-24,80.60,82.12,80.59,81.73,460934
24-Oct-24,79.80,80.55,79.11,80.55,412475
23-Oct-24,80.50,81.13,78.28,78.70,621181
22-Oct-24,78.17,82.40,78.17,82.40,684639
21-Oct-24,81.25,81.25,78.88,80.39,1005477
18-Oct-24,81.00,81.82,80.44,81.08,906991
17-Oct-24,82.50,83.75,81.04,81.95,1824795
16-Oct-24,81.34,83.00,80.55,80.55,1254805
15-Oct-24,81.53,84.40,81.53,83.00,499072
14-Oct-24,80.30,83.29,80.16,83.29,1049778
11-Oct-24,78.60,79.99,78.25,79.72,339344
10-Oct-24,77.61,78.52,77.10,78.44,219815
09-Oct-24,77.09,79.16,76.59,79.16,821269
08-Oct-24,76.95,77.15,75.45,76.64,196786
07-Oct-24,75.92,76.94,75.73,76.40,132312
04-Oct-24,78.25,79.10,75.85,76.52,497442
03-Oct-24,75.96,77.48,75.96,76.20,144523
02-Oct-24,76.36,76.85,74.95,76.13,302227
01-Oct-24,77.49,77.49,75.00,75.60,1716187
30-Sep-24,76.78,77.86,76.25,77.45,298169
27-Sep-24,79.10,79.10,77.04,77.19,174783
26-Sep-24,78.05,79.55,75.75,78.96,1106705
25-Sep-24,76.20,77.12,75.80,76.64,160923
24-Sep-24,77.04,77.26,75.62,76.20,1440668
23-Sep-24,77.93,78.65,76.37,76.50,405071
20-Sep-24,78.10,78.67,76.00,77.02,802609
19-Sep-24,78.20,79.98,78.15,78.16,128030
18-Sep-24,77.68,78.15,76.49,76.75,142181
17-Sep-24,76.72,77.68,76.35,76.91,148398
16-Sep-24,77.85,77.85,75.40,76.71,215852
13-Sep-24,77.13,77.95,77.13,77.85,126778
12-Sep-24,78.50,78.50,76.85,77.00,430632
11-Sep-24,76.13,78.30,75.20,78.18,247493
10-Sep-24,75.10,76.40,73.85,76.13,209639
09-Sep-24,74.70,76.00,74.28,74.45,112868
06-Sep-24,75.59,75.80,73.32,73.77,201691
05-Sep-24,76.03,77.56,75.50,75.66,190859
04-Sep-24,75.02,78.65,75.02,77.58,192158
03-Sep-24,80.90,80.90,76.24,76.56,532529
02-Sep-24,82.45,84.45,77.00,78.70,374033
30-Aug-24,81.92,82.40,80.94,81.62,676579
29-Aug-24,80.00,82.75,79.38,79.73,1034903
28-Aug-24,80.05,81.05,78.64,79.90,260606
27-Aug-24,77.77,80.00,77.17,78.80,614366
26-Aug-24,79.67,79.67,77.00,77.00,1235096
23-Aug-24,79.65,80.55,78.63,79.31,319722
22-Aug-24,80.35,81.10,78.53,78.89,756727
21-Aug-24,78.70,79.92,78.39,79.50,334420
20-Aug-24,79.00,79.50,78.25,78.80,1917670
19-Aug-24,78.85,78.85,76.50,78.40,1287719
16-Aug-24,79.25,79.25,77.65,78.06,275710
15-Aug-24,77.00,79.80,77.00,79.30,3227030
14-Aug-24,77.50,77.85,74.77,76.09,7797874
13-Aug-24,75.25,77.00,73.33,76.79,3146823
12-Aug-24,75.24,75.24,72.16,74.19,382891
09-Aug-24,75.39,76.00,74.69,75.24,1571663
08-Aug-24,71.54,76.95,71.54,76.40,445244
07-Aug-24,75.00,76.60,73.00,73.07,468878
06-Aug-24,75.53,76.85,74.23,74.88,2240757
05-Aug-24,72.02,77.70,72.02,75.40,2483619
02-Aug-24,77.84,78.49,75.00,75.50,7148909

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: QCOM34