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
30/04/2026	9,01%	5,87	71,02	71,50	68,29	77,38	6M	822
29/04/2026	4,47%	2,79	65,15	62,75	62,23	65,50	820K	148
28/04/2026	2,21%	1,35	62,36	61,01	59,70	62,81	918K	101
27/04/2026	-1,99%	-1,24	61,01	67,01	61,01	67,11	13M	562
24/04/2026	12,98%	7,15	62,25	59,00	59,00	63,59	1M	334
23/04/2026	-2,41%	-1,36	55,10	56,75	54,99	56,75	50K	60
22/04/2026	-1,36%	-0,78	56,46	57,17	56,19	57,17	85K	75

20/04/2026	1,47%	0,83	57,24	56,90	56,58	57,55	83K	54
17/04/2026	0,57%	0,32	56,41	56,55	55,98	56,85	22K	49
16/04/2026	1,25%	0,69	56,09	55,47	54,50	56,50	110K	71
15/04/2026	0,36%	0,20	55,40	55,46	55,16	55,79	33K	38
14/04/2026	2,20%	1,19	55,20	53,65	53,65	55,20	96K	70
13/04/2026	0,69%	0,37	54,01	53,29	53,20	54,51	31K	136
10/04/2026	-0,48%	-0,26	53,64	54,39	53,30	54,55	212K	138
09/04/2026	-0,55%	-0,30	53,90	54,30	53,63	54,35	43K	56
08/04/2026	2,01%	1,07	54,20	53,65	53,53	54,70	172K	217
07/04/2026	-1,39%	-0,75	53,13	54,35	52,70	54,35	68K	150
06/04/2026	-1,14%	-0,62	53,88	54,70	53,12	54,70	163K	164
02/04/2026	-0,73%	-0,40	54,50	54,35	53,40	54,57	246K	813
01/04/2026	-1,13%	-0,63	54,90	56,00	54,71	56,05	151K	148
31/03/2026	0,04%	0,02	55,53	56,35	54,91	56,35	65K	87
30/03/2026	0,22%	0,12	55,51	55,85	55,39	56,24	65K	97
27/03/2026	-3,42%	-1,96	55,39	57,06	55,37	57,06	124K	168
26/03/2026	0,88%	0,50	57,35	57,39	57,19	57,65	67K	56
25/03/2026	0,82%	0,46	56,85	57,09	56,51	57,45	24K	48
24/03/2026	0,39%	0,22	56,39	56,50	55,86	56,61	73K	75
23/03/2026	-3,45%	-2,01	56,17	58,65	55,72	58,70	379K	185
20/03/2026	0,05%	0,03	58,18	58,00	57,33	58,64	66K	120
19/03/2026	1,98%	1,13	58,15	57,16	56,95	58,15	53K	387
18/03/2026	-0,04%	-0,02	57,02	57,62	56,64	57,62	63K	82
17/03/2026	-0,54%	-0,31	57,04	57,39	56,84	58,10	237K	110
16/03/2026	-0,28%	-0,16	57,35	58,05	56,31	58,05	174K	169
13/03/2026	0,07%	0,04	57,51	58,05	57,21	58,07	230K	90
12/03/2026	-0,57%	-0,33	57,47	58,38	56,97	58,45	168K	141
11/03/2026	-0,26%	-0,15	57,80	57,95	57,72	59,00	322K	77
10/03/2026	-2,49%	-1,48	57,95	58,55	57,30	58,55	311K	164
09/03/2026	0,99%	0,58	59,43	58,80	57,80	59,75	722K	882
06/03/2026	-2,11%	-1,27	58,85	60,17	58,85	60,24	1M	108
05/03/2026	-0,43%	-0,26	60,12	60,99	59,63	60,99	3M	53
04/03/2026	-0,36%	-0,22	60,38	59,99	59,58	60,38	25K	46
03/03/2026	-0,33%	-0,20	60,60	61,20	60,32	61,25	229K	48
02/03/2026	-0,16%	-0,10	60,80	60,00	59,51	61,18	242K	97
27/02/2026	-2,98%	-1,87	60,90	61,21	60,73	61,21	78K	73
26/02/2026	0,80%	0,50	62,77	62,75	62,20	63,00	237K	66
25/02/2026	-0,03%	-0,02	62,27	62,30	61,80	62,63	677K	53
24/02/2026	3,27%	1,97	62,29	61,90	61,45	63,10	1M	101
23/02/2026	-3,33%	-2,08	60,32	62,55	60,13	62,55	362K	105
20/02/2026	2,38%	1,45	62,40	61,31	60,92	62,40	84K	72
19/02/2026	-1,85%	-1,15	60,95	62,63	60,91	62,63	7M	277
18/02/2026	1,69%	1,03	62,10	62,00	62,00	62,93	5M	108
13/02/2026	1,31%	0,79	61,07	60,00	59,37	61,59	680K	243
12/02/2026	-1,45%	-0,89	60,28	61,15	59,34	61,26	1M	200
11/02/2026	1,01%	0,61	61,17	60,45	60,31	61,45	82K	179
10/02/2026	0,85%	0,51	60,56	59,51	59,22	60,86	934K	154
09/02/2026	0,30%	0,18	60,05	60,47	59,10	60,58	876K	160
06/02/2026	0,72%	0,43	59,87	59,46	59,01	60,45	6M	473
05/02/2026	-3,62%	-2,23	59,44	58,94	57,89	61,00	2M	321
04/02/2026	-7,26%	-4,83	61,67	63,41	61,67	66,38	1M	178
03/02/2026	-0,55%	-0,37	66,50	66,87	63,10	66,87	2M	307
02/02/2026	0,62%	0,41	66,87	66,46	65,82	67,19	218K	71
30/01/2026	0,80%	0,53	66,46	65,81	65,44	66,91	364K	95
29/01/2026	-0,09%	-0,06	65,93	65,99	65,28	66,11	532K	111
28/01/2026	-0,02%	-0,01	65,99	66,66	65,21	66,75	84K	84
27/01/2026	-3,07%	-2,09	66,00	68,37	66,00	68,37	715K	320
26/01/2026	-0,82%	-0,56	68,09	68,24	67,90	68,55	1M	186
23/01/2026	-0,97%	-0,67	68,65	69,38	68,30	69,60	970K	130
22/01/2026	-0,37%	-0,26	69,32	69,42	69,12	70,50	437K	109
21/01/2026	0,94%	0,65	69,58	68,65	68,51	69,90	426K	90
20/01/2026	-5,07%	-3,68	68,93	71,20	68,61	71,20	1M	2.473
19/01/2026	1,58%	1,13	72,61	69,90	69,90	72,62	8K	22
16/01/2026	-1,11%	-0,80	71,48	72,04	71,39	72,62	714K	80
15/01/2026	-2,05%	-1,51	72,28	75,17	72,01	75,17	79K	42
14/01/2026	-0,09%	-0,07	73,79	73,45	73,01	73,89	1M	90
13/01/2026	-2,66%	-2,02	73,86	75,88	73,86	75,88	121K	43
12/01/2026	-8,20%	-6,78	75,88	82,71	75,88	82,71	1M	169
09/01/2026	1,35%	1,10	82,66	82,38	78,20	82,66	432K	43
08/01/2026	1,52%	1,22	81,56	79,70	79,23	82,71	872K	61
07/01/2026	-0,58%	-0,47	80,34	81,69	79,69	82,50	266K	55
06/01/2026	2,12%	1,68	80,81	79,13	79,13	82,20	577K	52
05/01/2026	1,22%	0,95	79,13	77,22	77,22	80,34	285K	96
02/01/2026	-1,75%	-1,39	78,18	77,97	77,69	79,08	737K	367
30/12/2025	-1,60%	-1,29	79,57	80,00	79,53	80,00	322K	13
29/12/2025	-0,91%	-0,74	80,86	80,01	80,00	80,97	58K	41
26/12/2025	1,20%	0,97	81,60	81,44	80,62	81,60	191K	85
23/12/2025	-0,78%	-0,63	80,63	81,08	80,34	81,26	82K	17
22/12/2025	0,40%	0,32	81,26	81,75	80,81	82,10	106K	18
19/12/2025	0,58%	0,47	80,94	80,30	79,87	81,03	14K	19
18/12/2025	0,90%	0,72	80,47	80,49	80,20	81,28	517K	57
17/12/2025	-0,97%	-0,78	79,75	80,81	79,62	81,18	297K	23
16/12/2025	-0,69%	-0,56	80,53	80,48	79,53	81,01	166K	118
15/12/2025	0,48%	0,39	81,09	80,70	79,74	81,36	358K	36
12/12/2025	-0,60%	-0,49	80,70	80,01	80,01	81,89	40K	14
11/12/2025	-2,33%	-1,94	81,19	82,99	80,39	82,99	863K	44
10/12/2025	4,25%	3,39	83,13	79,66	79,66	83,59	501K	81
09/12/2025	0,72%	0,57	79,74	79,97	78,68	79,99	94K	39
08/12/2025	-0,63%	-0,50	79,17	80,47	78,54	80,47	340K	1.621
05/12/2025	3,19%	2,46	79,67	77,18	77,05	80,47	689K	88
04/12/2025	-0,85%	-0,66	77,21	77,01	76,50	77,37	1M	35
03/12/2025	2,76%	2,09	77,87	75,51	74,99	77,87	282K	49
02/12/2025	0,91%	0,68	75,78	75,86	74,64	77,66	82K	41
01/12/2025	2,09%	1,54	75,10	74,14	73,94	75,31	265K	49
28/11/2025	1,53%	1,11	73,56	73,29	73,18	74,69	235K	33
27/11/2025	-1,20%	-0,88	72,45	70,11	69,24	73,05	88K	57
26/11/2025	-0,23%	-0,17	73,33	73,50	73,33	73,78	55K	29
25/11/2025	-2,39%	-1,80	73,50	75,30	72,51	75,30	98K	47
24/11/2025	2,02%	1,49	75,30	73,65	73,65	75,30	498K	269
21/11/2025	-0,95%	-0,71	73,81	74,52	71,34	74,52	485K	589
19/11/2025	1,17%	0,86	74,52	73,21	73,11	74,52	582K	48
18/11/2025	0,01%	0,01	73,66	74,39	71,95	74,39	578K	96
17/11/2025	-4,11%	-3,16	73,65	76,81	73,38	77,25	1M	89
14/11/2025	-0,13%	-0,10	76,81	75,77	75,53	77,20	1M	69
13/11/2025	-1,84%	-1,44	76,91	76,78	76,38	78,55	242K	143
12/11/2025	1,42%	1,10	78,35	76,89	76,89	78,35	86K	64
11/11/2025	1,82%	1,38	77,25	76,63	74,66	77,25	409K	117
10/11/2025	-2,42%	-1,88	75,87	77,75	75,04	77,75	331K	105
07/11/2025	-0,32%	-0,25	77,75	77,99	74,80	77,99	8M	229
06/11/2025	-1,45%	-1,15	78,00	77,56	75,88	79,53	3M	353
05/11/2025	1,24%	0,97	79,15	78,09	77,92	82,00	9M	258
04/11/2025	-2,35%	-1,88	78,18	80,00	78,18	80,07	793K	213
03/11/2025	-3,54%	-2,94	80,06	82,98	80,01	82,98	914K	105
31/10/2025	4,10%	3,27	83,00	80,55	79,51	83,00	279K	95
30/10/2025	-1,86%	-1,51	79,73	79,92	79,73	80,61	2M	86
29/10/2025	-2,11%	-1,75	81,24	81,50	79,91	81,73	1M	170
28/10/2025	-1,16%	-0,97	82,99	83,96	80,66	83,96	1M	133
27/10/2025	10,21%	7,78	83,96	76,18	75,83	92,00	8M	543
24/10/2025	-0,03%	-0,02	76,18	76,57	75,50	77,05	44K	144
23/10/2025	1,25%	0,94	76,20	76,02	75,29	76,87	144K	61
22/10/2025	-0,78%	-0,59	75,26	75,67	74,57	76,10	130K	52
21/10/2025	1,27%	0,95	75,85	74,90	74,62	75,85	292K	46
20/10/2025	1,63%	1,20	74,90	73,35	73,19	74,90	89K	133
17/10/2025	-1,27%	-0,95	73,70	74,90	73,20	74,90	136K	37
16/10/2025	1,23%	0,91	74,65	74,10	73,79	74,90	274K	67
15/10/2025	0,01%	0,01	73,74	74,66	72,97	74,66	217K	22
14/10/2025	-	-	73,73	72,93	72,90	74,80	310K	104

Date,Open,High,Low,Close,Volume
30-Apr-26,71.50,77.38,68.29,71.02,5836686
29-Apr-26,62.75,65.50,62.23,65.15,820475
28-Apr-26,61.01,62.81,59.70,62.36,917922
27-Apr-26,67.01,67.11,61.01,61.01,13304293
24-Apr-26,59.00,63.59,59.00,62.25,1033831
23-Apr-26,56.75,56.75,54.99,55.10,50408
22-Apr-26,57.17,57.17,56.19,56.46,85085
20-Apr-26,56.90,57.55,56.58,57.24,82919
17-Apr-26,56.55,56.85,55.98,56.41,21737
16-Apr-26,55.47,56.50,54.50,56.09,110401
15-Apr-26,55.46,55.79,55.16,55.40,32721
14-Apr-26,53.65,55.20,53.65,55.20,96315
13-Apr-26,53.29,54.51,53.20,54.01,31157
10-Apr-26,54.39,54.55,53.30,53.64,211697
09-Apr-26,54.30,54.35,53.63,53.90,43001
08-Apr-26,53.65,54.70,53.53,54.20,171867
07-Apr-26,54.35,54.35,52.70,53.13,68112
06-Apr-26,54.70,54.70,53.12,53.88,163487
02-Apr-26,54.35,54.57,53.40,54.50,246473
01-Apr-26,56.00,56.05,54.71,54.90,150872
31-Mar-26,56.35,56.35,54.91,55.53,64600
30-Mar-26,55.85,56.24,55.39,55.51,64857
27-Mar-26,57.06,57.06,55.37,55.39,123724
26-Mar-26,57.39,57.65,57.19,57.35,66608
25-Mar-26,57.09,57.45,56.51,56.85,23505
24-Mar-26,56.50,56.61,55.86,56.39,73403
23-Mar-26,58.65,58.70,55.72,56.17,378615
20-Mar-26,58.00,58.64,57.33,58.18,66294
19-Mar-26,57.16,58.15,56.95,58.15,53083
18-Mar-26,57.62,57.62,56.64,57.02,63084
17-Mar-26,57.39,58.10,56.84,57.04,237100
16-Mar-26,58.05,58.05,56.31,57.35,173847
13-Mar-26,58.05,58.07,57.21,57.51,230404
12-Mar-26,58.38,58.45,56.97,57.47,167846
11-Mar-26,57.95,59.00,57.72,57.80,321665
10-Mar-26,58.55,58.55,57.30,57.95,311284
09-Mar-26,58.80,59.75,57.80,59.43,721902
06-Mar-26,60.17,60.24,58.85,58.85,1476514
05-Mar-26,60.99,60.99,59.63,60.12,3368281
04-Mar-26,59.99,60.38,59.58,60.38,25266
03-Mar-26,61.20,61.25,60.32,60.60,229304
02-Mar-26,60.00,61.18,59.51,60.80,241541
27-Feb-26,61.21,61.21,60.73,60.90,77926
26-Feb-26,62.75,63.00,62.20,62.77,237478
25-Feb-26,62.30,62.63,61.80,62.27,677416
24-Feb-26,61.90,63.10,61.45,62.29,1148372
23-Feb-26,62.55,62.55,60.13,60.32,361581
20-Feb-26,61.31,62.40,60.92,62.40,84361
19-Feb-26,62.63,62.63,60.91,60.95,7102139
18-Feb-26,62.00,62.93,62.00,62.10,5490727
13-Feb-26,60.00,61.59,59.37,61.07,680069
12-Feb-26,61.15,61.26,59.34,60.28,1196431
11-Feb-26,60.45,61.45,60.31,61.17,81582
10-Feb-26,59.51,60.86,59.22,60.56,934391
09-Feb-26,60.47,60.58,59.10,60.05,875865
06-Feb-26,59.46,60.45,59.01,59.87,5721754
05-Feb-26,58.94,61.00,57.89,59.44,2192515
04-Feb-26,63.41,66.38,61.67,61.67,1092426
03-Feb-26,66.87,66.87,63.10,66.50,1800669
02-Feb-26,66.46,67.19,65.82,66.87,218155
30-Jan-26,65.81,66.91,65.44,66.46,364440
29-Jan-26,65.99,66.11,65.28,65.93,531546
28-Jan-26,66.66,66.75,65.21,65.99,83868
27-Jan-26,68.37,68.37,66.00,66.00,714822
26-Jan-26,68.24,68.55,67.90,68.09,1237278
23-Jan-26,69.38,69.60,68.30,68.65,970429
22-Jan-26,69.42,70.50,69.12,69.32,437141
21-Jan-26,68.65,69.90,68.51,69.58,426261
20-Jan-26,71.20,71.20,68.61,68.93,1037114
19-Jan-26,69.90,72.62,69.90,72.61,7634
16-Jan-26,72.04,72.62,71.39,71.48,713608
15-Jan-26,75.17,75.17,72.01,72.28,78815
14-Jan-26,73.45,73.89,73.01,73.79,1242359
13-Jan-26,75.88,75.88,73.86,73.86,120973
12-Jan-26,82.71,82.71,75.88,75.88,1139994
09-Jan-26,82.38,82.66,78.20,82.66,431927
08-Jan-26,79.70,82.71,79.23,81.56,872381
07-Jan-26,81.69,82.50,79.69,80.34,266399
06-Jan-26,79.13,82.20,79.13,80.81,577451
05-Jan-26,77.22,80.34,77.22,79.13,285292
02-Jan-26,77.97,79.08,77.69,78.18,736586
30-Dec-25,80.00,80.00,79.53,79.57,321614
29-Dec-25,80.01,80.97,80.00,80.86,58096
26-Dec-25,81.44,81.60,80.62,81.60,191208
23-Dec-25,81.08,81.26,80.34,80.63,82137
22-Dec-25,81.75,82.10,80.81,81.26,105952
19-Dec-25,80.30,81.03,79.87,80.94,14133
18-Dec-25,80.49,81.28,80.20,80.47,516546
17-Dec-25,80.81,81.18,79.62,79.75,297275
16-Dec-25,80.48,81.01,79.53,80.53,166025
15-Dec-25,80.70,81.36,79.74,81.09,358395
12-Dec-25,80.01,81.89,80.01,80.70,39945
11-Dec-25,82.99,82.99,80.39,81.19,863488
10-Dec-25,79.66,83.59,79.66,83.13,501037
09-Dec-25,79.97,79.99,78.68,79.74,93585
08-Dec-25,80.47,80.47,78.54,79.17,339650
05-Dec-25,77.18,80.47,77.05,79.67,688707
04-Dec-25,77.01,77.37,76.50,77.21,1065778
03-Dec-25,75.51,77.87,74.99,77.87,281864
02-Dec-25,75.86,77.66,74.64,75.78,81812
01-Dec-25,74.14,75.31,73.94,75.10,264915
28-Nov-25,73.29,74.69,73.18,73.56,234787
27-Nov-25,70.11,73.05,69.24,72.45,87639
26-Nov-25,73.50,73.78,73.33,73.33,55370
25-Nov-25,75.30,75.30,72.51,73.50,98371
24-Nov-25,73.65,75.30,73.65,75.30,498213
21-Nov-25,74.52,74.52,71.34,73.81,484569
19-Nov-25,73.21,74.52,73.11,74.52,582450
18-Nov-25,74.39,74.39,71.95,73.66,577780
17-Nov-25,76.81,77.25,73.38,73.65,1220263
14-Nov-25,75.77,77.20,75.53,76.81,1296099
13-Nov-25,76.78,78.55,76.38,76.91,241974
12-Nov-25,76.89,78.35,76.89,78.35,85730
11-Nov-25,76.63,77.25,74.66,77.25,408856
10-Nov-25,77.75,77.75,75.04,75.87,330713
07-Nov-25,77.99,77.99,74.80,77.75,7770791
06-Nov-25,77.56,79.53,75.88,78.00,2802376
05-Nov-25,78.09,82.00,77.92,79.15,8900681
04-Nov-25,80.00,80.07,78.18,78.18,793090
03-Nov-25,82.98,82.98,80.01,80.06,914266
31-Oct-25,80.55,83.00,79.51,83.00,278656
30-Oct-25,79.92,80.61,79.73,79.73,1854308
29-Oct-25,81.50,81.73,79.91,81.24,1210605
28-Oct-25,83.96,83.96,80.66,82.99,1421636
27-Oct-25,76.18,92.00,75.83,83.96,7637715
24-Oct-25,76.57,77.05,75.50,76.18,43752
23-Oct-25,76.02,76.87,75.29,76.20,143701
22-Oct-25,75.67,76.10,74.57,75.26,129711
21-Oct-25,74.90,75.85,74.62,75.85,291897
20-Oct-25,73.35,74.90,73.19,74.90,88795
17-Oct-25,74.90,74.90,73.20,73.70,135746
16-Oct-25,74.10,74.90,73.79,74.65,273783
15-Oct-25,74.66,74.66,72.97,73.74,216989
14-Oct-25,72.93,74.80,72.90,73.73,310238

*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