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
17/04/2024	-3,26%	-2,42	71,74	73,50	71,57	73,58	142K	28
16/04/2024	1,19%	0,87	74,16	74,02	73,66	74,31	145K	29
15/04/2024	-0,23%	-0,17	73,29	73,80	72,91	75,01	232K	93
12/04/2024	-1,26%	-0,94	73,46	73,99	73,05	73,99	171K	32
11/04/2024	2,59%	1,88	74,40	72,51	72,40	74,44	194K	52
10/04/2024	-0,93%	-0,68	72,52	73,55	71,95	73,55	235K	35
09/04/2024	0,55%	0,40	73,20	73,10	72,60	73,40	667K	47
08/04/2024	0,73%	0,53	72,80	72,80	72,51	73,11	645K	96
05/04/2024	0,94%	0,67	72,27	71,94	71,55	72,70	229K	208
04/04/2024	-1,62%	-1,18	71,60	73,72	71,28	73,81	142K	36
03/04/2024	0,85%	0,61	72,78	72,32	71,76	73,29	54K	31

02/04/2024	-0,33%	-0,24	72,17	70,73	70,73	72,17	210K	37
01/04/2024	2,53%	1,79	72,41	71,82	71,58	72,78	230K	40
28/03/2024	1,29%	0,90	70,62	69,72	69,72	70,68	418K	381
27/03/2024	0,04%	0,03	69,72	69,96	69,57	70,14	436K	27
26/03/2024	-0,17%	-0,12	69,69	69,82	69,69	70,15	220K	25
25/03/2024	-1,58%	-1,12	69,81	70,90	69,39	70,90	315K	93
22/03/2024	-0,32%	-0,23	70,93	71,12	70,47	71,66	118K	24
21/03/2024	2,11%	1,47	71,16	70,51	70,32	71,86	2M	657
20/03/2024	1,25%	0,86	69,69	67,45	67,11	69,69	325K	33
19/03/2024	-2,29%	-1,61	68,83	69,65	68,62	69,86	64K	275
18/03/2024	0,83%	0,58	70,44	70,90	69,77	71,20	718K	50
15/03/2024	0,37%	0,26	69,86	69,51	69,22	70,24	2M	1.026
14/03/2024	-0,26%	-0,18	69,60	70,22	69,33	70,54	219K	27
13/03/2024	-2,69%	-1,93	69,78	71,70	69,78	71,70	1M	77
12/03/2024	0,91%	0,65	71,71	72,03	71,06	72,13	296K	25
11/03/2024	-0,35%	-0,25	71,06	70,14	69,98	71,30	411K	46
08/03/2024	-1,74%	-1,26	71,31	72,72	71,31	73,29	765K	61
07/03/2024	4,95%	3,42	72,57	69,16	69,16	73,15	4M	100
06/03/2024	4,00%	2,66	69,15	67,45	67,26	69,65	469K	33
05/03/2024	-3,67%	-2,53	66,49	69,01	66,36	69,01	288K	39
04/03/2024	2,34%	1,58	69,02	67,44	67,44	69,17	386K	50
01/03/2024	3,02%	1,98	67,44	65,94	65,59	67,83	85K	38
29/02/2024	1,65%	1,06	65,46	64,98	64,86	65,52	77K	23
28/02/2024	-1,21%	-0,79	64,40	65,16	64,08	67,00	497K	26
27/02/2024	-0,15%	-0,10	65,19	65,50	65,19	66,02	216K	51
26/02/2024	1,51%	0,97	65,29	64,32	64,32	65,43	184K	31
23/02/2024	0,00%	0,00	64,32	64,45	64,32	65,28	20K	15
22/02/2024	4,23%	2,61	64,32	63,54	62,81	64,32	1M	1.244
21/02/2024	-1,36%	-0,85	61,71	61,90	61,50	62,04	31K	12
20/02/2024	-0,10%	-0,06	62,56	62,34	62,00	62,67	97K	11
19/02/2024	-1,39%	-0,88	62,62	63,68	62,27	68,19	87K	27
16/02/2024	-2,10%	-1,36	63,50	65,00	63,50	65,34	69K	33
15/02/2024	1,12%	0,72	64,86	63,88	63,88	65,06	93K	23
14/02/2024	2,53%	1,58	64,14	63,07	63,07	64,14	78K	16
09/02/2024	1,25%	0,77	62,56	61,79	61,59	62,82	354K	21
08/02/2024	2,27%	1,37	61,79	61,02	60,87	61,84	201K	19
07/02/2024	2,06%	1,22	60,42	59,77	59,50	60,42	74K	13
06/02/2024	-1,10%	-0,66	59,20	59,86	58,98	60,12	25K	24
05/02/2024	1,80%	1,06	59,86	59,02	58,98	60,00	104K	24
02/02/2024	1,43%	0,83	58,80	59,13	57,72	59,13	97K	28
01/02/2024	-5,52%	-3,39	57,97	61,36	57,80	61,36	965K	48
31/01/2024	2,16%	1,30	61,36	60,05	59,94	61,36	177K	26
30/01/2024	-2,01%	-1,23	60,06	61,72	60,06	61,72	52K	12
29/01/2024	-0,66%	-0,41	61,29	61,70	61,25	61,70	19K	4
26/01/2024	-2,44%	-1,54	61,70	62,69	61,68	62,69	48K	14
25/01/2024	-0,25%	-0,16	63,24	64,50	63,15	64,50	14K	8
24/01/2024	0,49%	0,31	63,40	63,19	63,09	63,89	86K	14
23/01/2024	-0,97%	-0,62	63,09	62,43	62,43	63,48	38K	12
22/01/2024	1,81%	1,13	63,71	62,59	62,59	63,71	201K	24
19/01/2024	4,98%	2,97	62,58	60,44	60,30	62,74	2M	96
18/01/2024	4,40%	2,51	59,61	58,00	58,00	59,67	90K	14
17/01/2024	-1,43%	-0,83	57,10	57,69	56,76	57,69	29K	8
16/01/2024	1,03%	0,59	57,93	57,08	56,58	57,93	31K	29
15/01/2024	0,90%	0,51	57,34	57,44	57,34	57,44	143K	3
12/01/2024	0,94%	0,53	56,83	56,85	56,35	56,85	46K	11
11/01/2024	-0,85%	-0,48	56,30	55,00	55,00	56,68	25K	15
10/01/2024	-0,66%	-0,38	56,78	58,00	56,34	58,00	15K	9
09/01/2024	1,60%	0,90	57,16	56,11	56,11	57,54	2M	44
08/01/2024	1,48%	0,82	56,26	56,11	55,86	56,54	11K	10
05/01/2024	-0,75%	-0,42	55,44	55,50	55,13	55,85	28K	14
04/01/2024	-0,82%	-0,46	55,86	56,00	55,67	56,16	20K	5
03/01/2024	-1,47%	-0,84	56,32	57,18	56,28	57,18	1M	58
02/01/2024	-2,44%	-1,43	57,16	58,59	57,00	58,59	117K	15
28/12/2023	-0,12%	-0,07	58,59	58,66	58,59	59,40	367K	21
27/12/2023	0,19%	0,11	58,66	58,66	58,46	59,00	62K	12
26/12/2023	0,69%	0,40	58,55	58,07	58,07	58,75	40K	581
22/12/2023	0,68%	0,39	58,15	57,83	57,83	58,30	67K	8
21/12/2023	0,07%	0,04	57,76	58,04	57,58	58,11	19K	10
20/12/2023	-0,60%	-0,35	57,72	59,24	57,42	59,24	23K	13
19/12/2023	0,00%	0,00	58,07	58,07	57,42	58,15	34K	11
18/12/2023	-1,11%	-0,65	58,07	58,35	57,94	58,48	46K	11
15/12/2023	1,10%	0,64	58,72	58,49	58,19	58,95	31K	13
14/12/2023	2,69%	1,52	58,08	57,10	57,10	58,11	2M	66
13/12/2023	0,25%	0,14	56,56	56,42	56,38	56,97	101K	13
12/12/2023	0,71%	0,40	56,42	56,27	56,27	56,43	32K	5
11/12/2023	2,36%	1,29	56,02	55,56	54,94	56,14	190K	63
08/12/2023	0,77%	0,42	54,73	54,68	53,80	54,88	51K	146
07/12/2023	2,24%	1,19	54,31	53,00	53,00	54,57	74K	116
06/12/2023	-1,08%	-0,58	53,12	53,95	53,10	54,00	81K	93
05/12/2023	0,83%	0,44	53,70	53,40	53,26	53,93	55K	203
04/12/2023	0,95%	0,50	53,26	52,75	52,75	53,26	69K	15
01/12/2023	0,29%	0,15	52,76	52,84	52,66	53,00	143K	18
30/11/2023	0,55%	0,29	52,61	52,93	52,61	52,93	11K	9
29/11/2023	2,29%	1,17	52,32	51,21	51,21	54,00	1M	65
28/11/2023	-2,65%	-1,39	51,15	52,51	51,15	52,53	112K	53
27/11/2023	0,42%	0,22	52,54	52,05	51,58	52,60	8K	11
24/11/2023	-1,10%	-0,58	52,32	52,07	51,83	52,32	15K	8
23/11/2023	1,46%	0,76	52,90	52,80	52,80	52,90	3K	8
22/11/2023	0,79%	0,41	52,14	52,13	51,91	52,58	97K	12
21/11/2023	-1,65%	-0,87	51,73	52,21	51,25	52,29	28K	10
20/11/2023	-0,57%	-0,30	52,60	52,74	52,21	52,74	38K	606
17/11/2023	1,26%	0,66	52,90	52,24	52,24	52,97	17K	10
16/11/2023	1,10%	0,57	52,24	50,83	50,83	52,48	302K	23
14/11/2023	2,18%	1,10	51,67	50,64	50,64	51,97	73K	20
13/11/2023	-0,80%	-0,41	50,57	52,00	50,29	52,00	602K	1.121
10/11/2023	2,62%	1,30	50,98	49,68	49,62	51,05	50K	24
09/11/2023	1,16%	0,57	49,68	49,24	49,24	49,90	19K	5
08/11/2023	0,64%	0,31	49,11	49,16	48,66	49,52	119K	1.061
07/11/2023	0,18%	0,09	48,80	48,65	48,61	49,06	166K	12
06/11/2023	-0,45%	-0,22	48,71	48,93	48,22	49,15	40K	11
03/11/2023	6,81%	3,12	48,93	48,24	47,97	48,93	86K	19
01/11/2023	0,24%	0,11	45,81	45,59	45,48	45,87	4K	6
31/10/2023	0,88%	0,40	45,70	45,00	45,00	45,86	19K	8
30/10/2023	0,07%	0,03	45,30	45,27	44,69	45,46	45K	11
27/10/2023	2,44%	1,08	45,27	43,99	43,95	45,27	21K	11
26/10/2023	1,35%	0,59	44,19	43,95	43,60	44,31	56K	13
25/10/2023	-4,43%	-2,02	43,60	45,50	43,60	45,50	204K	20
24/10/2023	0,35%	0,16	45,62	45,56	45,38	45,80	4K	11
23/10/2023	-0,70%	-0,32	45,46	45,40	45,40	45,78	39K	8
20/10/2023	-2,12%	-0,99	45,78	46,80	45,67	46,97	37K	124
19/10/2023	0,67%	0,31	46,77	47,98	46,68	48,22	58K	12
18/10/2023	-0,90%	-0,42	46,46	46,62	46,46	47,13	4K	7
17/10/2023	0,82%	0,38	46,88	46,04	45,94	46,88	2K	5
16/10/2023	0,85%	0,39	46,50	46,34	46,34	46,50	26K	4
13/10/2023	-0,95%	-0,44	46,11	47,10	46,11	47,10	10K	19
11/10/2023	-1,65%	-0,78	46,55	47,33	46,34	47,33	13K	12
10/10/2023	-0,57%	-0,27	47,33	47,97	47,23	47,97	21K	11
09/10/2023	-0,31%	-0,15	47,60	47,35	47,19	47,88	135K	16
06/10/2023	0,84%	0,40	47,75	47,35	47,00	47,75	69K	18
05/10/2023	0,68%	0,32	47,35	47,03	47,03	47,44	9K	4
04/10/2023	-0,19%	-0,09	47,03	47,12	46,90	47,66	11K	7
03/10/2023	1,49%	0,69	47,12	47,09	47,09	47,47	2K	7
02/10/2023	-	-	46,43	46,99	46,43	47,05	13K	12

Date,Open,High,Low,Close,Volume
17-Apr-24,73.50,73.58,71.57,71.74,141984
16-Apr-24,74.02,74.31,73.66,74.16,145116
15-Apr-24,73.80,75.01,72.91,73.29,232457
12-Apr-24,73.99,73.99,73.05,73.46,171218
11-Apr-24,72.51,74.44,72.40,74.40,194004
10-Apr-24,73.55,73.55,71.95,72.52,234697
09-Apr-24,73.10,73.40,72.60,73.20,666539
08-Apr-24,72.80,73.11,72.51,72.80,644797
05-Apr-24,71.94,72.70,71.55,72.27,229296
04-Apr-24,73.72,73.81,71.28,71.60,141601
03-Apr-24,72.32,73.29,71.76,72.78,54430
02-Apr-24,70.73,72.17,70.73,72.17,209772
01-Apr-24,71.82,72.78,71.58,72.41,229508
28-Mar-24,69.72,70.68,69.72,70.62,418379
27-Mar-24,69.96,70.14,69.57,69.72,435861
26-Mar-24,69.82,70.15,69.69,69.69,219610
25-Mar-24,70.90,70.90,69.39,69.81,315380
22-Mar-24,71.12,71.66,70.47,70.93,117643
21-Mar-24,70.51,71.86,70.32,71.16,2331864
20-Mar-24,67.45,69.69,67.11,69.69,325193
19-Mar-24,69.65,69.86,68.62,68.83,63960
18-Mar-24,70.90,71.20,69.77,70.44,718489
15-Mar-24,69.51,70.24,69.22,69.86,2088585
14-Mar-24,70.22,70.54,69.33,69.60,218852
13-Mar-24,71.70,71.70,69.78,69.78,1458453
12-Mar-24,72.03,72.13,71.06,71.71,295586
11-Mar-24,70.14,71.30,69.98,71.06,410502
08-Mar-24,72.72,73.29,71.31,71.31,765114
07-Mar-24,69.16,73.15,69.16,72.57,4024922
06-Mar-24,67.45,69.65,67.26,69.15,468807
05-Mar-24,69.01,69.01,66.36,66.49,288251
04-Mar-24,67.44,69.17,67.44,69.02,386137
01-Mar-24,65.94,67.83,65.59,67.44,84716
29-Feb-24,64.98,65.52,64.86,65.46,76840
28-Feb-24,65.16,67.00,64.08,64.40,497374
27-Feb-24,65.50,66.02,65.19,65.19,216084
26-Feb-24,64.32,65.43,64.32,65.29,183898
23-Feb-24,64.45,65.28,64.32,64.32,20220
22-Feb-24,63.54,64.32,62.81,64.32,1166320
21-Feb-24,61.90,62.04,61.50,61.71,30585
20-Feb-24,62.34,62.67,62.00,62.56,96746
19-Feb-24,63.68,68.19,62.27,62.62,86882
16-Feb-24,65.00,65.34,63.50,63.50,68514
15-Feb-24,63.88,65.06,63.88,64.86,92835
14-Feb-24,63.07,64.14,63.07,64.14,78307
09-Feb-24,61.79,62.82,61.59,62.56,354388
08-Feb-24,61.02,61.84,60.87,61.79,200743
07-Feb-24,59.77,60.42,59.50,60.42,74337
06-Feb-24,59.86,60.12,58.98,59.20,25147
05-Feb-24,59.02,60.00,58.98,59.86,103658
02-Feb-24,59.13,59.13,57.72,58.80,96601
01-Feb-24,61.36,61.36,57.80,57.97,964781
31-Jan-24,60.05,61.36,59.94,61.36,176909
30-Jan-24,61.72,61.72,60.06,60.06,51717
29-Jan-24,61.70,61.70,61.25,61.29,18683
26-Jan-24,62.69,62.69,61.68,61.70,47886
25-Jan-24,64.50,64.50,63.15,63.24,13622
24-Jan-24,63.19,63.89,63.09,63.40,85876
23-Jan-24,62.43,63.48,62.43,63.09,37970
22-Jan-24,62.59,63.71,62.59,63.71,201122
19-Jan-24,60.44,62.74,60.30,62.58,1966236
18-Jan-24,58.00,59.67,58.00,59.61,89836
17-Jan-24,57.69,57.69,56.76,57.10,28654
16-Jan-24,57.08,57.93,56.58,57.93,30632
15-Jan-24,57.44,57.44,57.34,57.34,142605
12-Jan-24,56.85,56.85,56.35,56.83,45930
11-Jan-24,55.00,56.68,55.00,56.30,24803
10-Jan-24,58.00,58.00,56.34,56.78,15005
09-Jan-24,56.11,57.54,56.11,57.16,1741453
08-Jan-24,56.11,56.54,55.86,56.26,11372
05-Jan-24,55.50,55.85,55.13,55.44,28341
04-Jan-24,56.00,56.16,55.67,55.86,20044
03-Jan-24,57.18,57.18,56.28,56.32,1203527
02-Jan-24,58.59,58.59,57.00,57.16,116829
28-Dec-23,58.66,59.40,58.59,58.59,366978
27-Dec-23,58.66,59.00,58.46,58.66,62243
26-Dec-23,58.07,58.75,58.07,58.55,39973
22-Dec-23,57.83,58.30,57.83,58.15,67019
21-Dec-23,58.04,58.11,57.58,57.76,19415
20-Dec-23,59.24,59.24,57.42,57.72,22905
19-Dec-23,58.07,58.15,57.42,58.07,33612
18-Dec-23,58.35,58.48,57.94,58.07,46461
15-Dec-23,58.49,58.95,58.19,58.72,31267
14-Dec-23,57.10,58.11,57.10,58.08,1785891
13-Dec-23,56.42,56.97,56.38,56.56,101480
12-Dec-23,56.27,56.43,56.27,56.42,32320
11-Dec-23,55.56,56.14,54.94,56.02,190389
08-Dec-23,54.68,54.88,53.80,54.73,51023
07-Dec-23,53.00,54.57,53.00,54.31,74274
06-Dec-23,53.95,54.00,53.10,53.12,80757
05-Dec-23,53.40,53.93,53.26,53.70,55104
04-Dec-23,52.75,53.26,52.75,53.26,69222
01-Dec-23,52.84,53.00,52.66,52.76,142539
30-Nov-23,52.93,52.93,52.61,52.61,11478
29-Nov-23,51.21,54.00,51.21,52.32,1122924
28-Nov-23,52.51,52.53,51.15,51.15,111873
27-Nov-23,52.05,52.60,51.58,52.54,8282
24-Nov-23,52.07,52.32,51.83,52.32,15318
23-Nov-23,52.80,52.90,52.80,52.90,2694
22-Nov-23,52.13,52.58,51.91,52.14,97373
21-Nov-23,52.21,52.29,51.25,51.73,28392
20-Nov-23,52.74,52.74,52.21,52.60,38115
17-Nov-23,52.24,52.97,52.24,52.90,16855
16-Nov-23,50.83,52.48,50.83,52.24,302481
14-Nov-23,50.64,51.97,50.64,51.67,73155
13-Nov-23,52.00,52.00,50.29,50.57,602217
10-Nov-23,49.68,51.05,49.62,50.98,50440
09-Nov-23,49.24,49.90,49.24,49.68,19351
08-Nov-23,49.16,49.52,48.66,49.11,119150
07-Nov-23,48.65,49.06,48.61,48.80,166017
06-Nov-23,48.93,49.15,48.22,48.71,39519
03-Nov-23,48.24,48.93,47.97,48.93,86228
01-Nov-23,45.59,45.87,45.48,45.81,4210
31-Oct-23,45.00,45.86,45.00,45.70,19439
30-Oct-23,45.27,45.46,44.69,45.30,45359
27-Oct-23,43.99,45.27,43.95,45.27,20827
26-Oct-23,43.95,44.31,43.60,44.19,56137
25-Oct-23,45.50,45.50,43.60,43.60,203928
24-Oct-23,45.56,45.80,45.38,45.62,3874
23-Oct-23,45.40,45.78,45.40,45.46,39059
20-Oct-23,46.80,46.97,45.67,45.78,36810
19-Oct-23,47.98,48.22,46.68,46.77,57610
18-Oct-23,46.62,47.13,46.46,46.46,3907
17-Oct-23,46.04,46.88,45.94,46.88,1817
16-Oct-23,46.34,46.50,46.34,46.50,25616
13-Oct-23,47.10,47.10,46.11,46.11,9852
11-Oct-23,47.33,47.33,46.34,46.55,13271
10-Oct-23,47.97,47.97,47.23,47.33,20836
09-Oct-23,47.35,47.88,47.19,47.60,134523
06-Oct-23,47.35,47.75,47.00,47.75,68693
05-Oct-23,47.03,47.44,47.03,47.35,8632
04-Oct-23,47.12,47.66,46.90,47.03,11381
03-Oct-23,47.09,47.47,47.09,47.12,2217
02-Oct-23,46.99,47.05,46.43,46.43,12772

*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