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
01/09/2026	-4,77%	-3,51	70,06	71,69	70,06	73,77	159K	146
31/08/2026	3,44%	2,45	73,57	71,09	70,72	73,71	466K	154
28/08/2026	0,48%	0,34	71,12	71,49	70,55	71,50	227K	87
27/08/2026	-1,68%	-1,21	70,78	71,04	69,60	71,40	546K	102
26/08/2026	4,80%	3,30	71,99	67,62	67,62	71,99	198K	107
25/08/2026	0,01%	0,01	68,69	69,13	68,30	69,22	388K	104
24/08/2026	-0,32%	-0,22	68,68	68,90	67,11	68,90	1M	414
21/08/2026	-1,01%	-0,70	68,90	70,30	68,50	70,30	565K	148
20/08/2026	0,01%	0,01	69,60	69,90	69,34	71,14	268K	101
19/08/2026	0,35%	0,24	69,59	69,47	68,93	71,28	502K	192
18/08/2026	-1,51%	-1,06	69,35	68,47	68,08	69,95	1M	183
17/08/2026	-0,86%	-0,61	70,41	72,30	69,95	72,30	973K	233
14/08/2026	-0,21%	-0,15	71,02	71,84	71,02	72,46	1M	233
13/08/2026	0,99%	0,70	71,17	70,96	70,34	72,10	1M	336
12/08/2026	0,69%	0,48	70,47	70,00	69,56	71,80	811K	184
11/08/2026	-0,67%	-0,47	69,99	69,90	69,06	70,41	701K	102
10/08/2026	-0,34%	-0,24	70,46	70,70	69,29	71,15	1M	192
07/08/2026	6,96%	4,60	70,70	69,03	69,03	71,04	2M	282
06/08/2026	-2,06%	-1,39	66,10	66,40	66,00	68,72	3M	152
05/08/2026	-1,20%	-0,82	67,49	68,94	67,00	69,23	3M	1.402
04/08/2026	8,51%	5,36	68,31	65,00	65,00	69,98	2M	640
03/08/2026	0,87%	0,54	62,95	61,89	60,40	64,19	2M	334
31/07/2026	-2,62%	-1,68	62,41	63,00	62,41	63,15	2M	229
30/07/2026	-2,89%	-1,91	64,09	63,01	61,94	65,04	3M	367
29/07/2026	-4,76%	-3,30	66,00	69,87	66,00	69,87	3M	398
28/07/2026	-7,59%	-5,69	69,30	71,00	69,28	71,45	3M	459
27/07/2026	5,62%	3,99	74,99	71,69	70,53	74,99	489K	132
24/07/2026	-1,93%	-1,40	71,00	71,39	70,25	71,75	2M	218
23/07/2026	1,16%	0,83	72,40	72,30	71,56	73,43	670K	163
22/07/2026	-3,28%	-2,43	71,57	72,95	71,53	75,35	488K	141
21/07/2026	2,78%	2,00	74,00	74,02	72,14	74,17	592K	125
20/07/2026	-1,93%	-1,42	72,00	74,24	72,00	74,53	836K	167
17/07/2026	0,58%	0,42	73,42	72,89	70,57	73,42	2M	1.770
16/07/2026	-3,04%	-2,29	73,00	74,00	71,93	74,32	2M	259
15/07/2026	0,03%	0,02	75,29	75,90	74,13	76,15	1M	146
14/07/2026	-4,44%	-3,50	75,27	80,50	75,17	80,80	2M	274
13/07/2026	-0,81%	-0,64	78,77	78,90	77,82	80,15	892K	138
10/07/2026	-2,42%	-1,97	79,41	81,07	79,41	81,07	793K	103
09/07/2026	2,12%	1,69	81,38	82,00	80,50	83,50	1M	214
08/07/2026	2,79%	2,16	79,69	77,77	77,43	80,07	504K	148
07/07/2026	-2,50%	-1,99	77,53	77,99	76,85	78,95	701K	178
06/07/2026	3,68%	2,82	79,52	77,24	76,51	81,00	999K	177
03/07/2026	-1,65%	-1,29	76,70	78,44	75,45	78,74	182K	117
02/07/2026	-1,90%	-1,51	77,99	79,92	74,75	79,92	3M	1.992
01/07/2026	0,32%	0,25	79,50	79,82	78,65	82,50	2M	347
30/06/2026	-1,74%	-1,40	79,25	81,97	79,25	83,25	3M	424
29/06/2026	-0,91%	-0,74	80,65	82,95	79,45	83,75	3M	876
26/06/2026	-8,10%	-7,17	81,39	86,77	80,46	90,00	4M	676
25/06/2026	3,49%	2,99	88,56	91,91	87,00	95,15	7M	1.748
24/06/2026	-2,04%	-1,78	85,57	87,90	82,90	89,59	3M	1.311
23/06/2026	-7,67%	-7,26	87,35	91,00	85,94	91,00	4M	385
22/06/2026	-6,24%	-6,30	94,61	98,20	92,61	99,69	7M	380
19/06/2026	2,04%	2,02	100,91	98,00	97,70	103,49	777K	182
18/06/2026	5,78%	5,40	98,89	93,80	93,02	98,90	2M	556
17/06/2026	0,53%	0,49	93,49	91,80	90,88	93,51	3M	192
16/06/2026	-0,32%	-0,30	93,00	95,37	91,38	97,70	5M	347
15/06/2026	5,59%	4,94	93,30	90,14	90,14	94,91	2M	1.865
12/06/2026	2,38%	2,05	88,36	84,58	84,58	90,71	3M	277
11/06/2026	5,01%	4,12	86,31	83,00	82,20	86,56	3M	240
10/06/2026	-6,28%	-5,51	82,19	87,82	82,16	87,93	3M	547
09/06/2026	-7,96%	-7,58	87,70	95,89	83,50	97,80	7M	887
08/06/2026	-0,01%	-0,01	95,28	95,25	93,23	96,02	2M	609
05/06/2026	-8,97%	-9,39	95,29	101,59	92,90	101,59	5M	767
03/06/2026	5,14%	5,12	104,68	101,91	98,50	107,42	2M	2.243
02/06/2026	3,71%	3,56	99,56	95,74	95,19	102,21	2M	274
01/06/2026	-9,00%	-9,49	96,00	97,99	95,81	101,00	2M	998
29/05/2026	1,78%	1,84	105,49	105,01	104,52	110,01	3M	375
28/05/2026	4,28%	4,25	103,65	98,99	97,79	104,55	15M	318
27/05/2026	-5,33%	-5,60	99,40	105,45	94,47	105,45	9M	438
26/05/2026	5,53%	5,50	105,00	101,99	98,55	107,49	9M	352
25/05/2026	-0,49%	-0,49	99,50	99,00	96,15	103,08	674K	146
22/05/2026	12,51%	11,12	99,99	90,00	89,91	101,58	3M	705
21/05/2026	6,25%	5,23	88,87	84,68	83,21	88,87	889K	156
20/05/2026	0,95%	0,79	83,64	86,56	81,51	86,56	1M	144
19/05/2026	-0,70%	-0,58	82,85	83,09	80,08	84,07	4M	201
18/05/2026	-1,71%	-1,45	83,43	85,00	81,11	87,87	4M	232
15/05/2026	1,64%	1,37	84,88	84,60	84,21	87,42	6M	275
14/05/2026	-6,01%	-5,34	83,51	87,07	83,00	87,07	3M	351
13/05/2026	3,93%	3,36	88,85	89,00	84,79	89,95	3M	313
12/05/2026	-12,75%	-12,49	85,49	93,90	82,00	93,90	2M	392
11/05/2026	8,87%	7,98	97,98	95,91	94,42	100,84	4M	603
08/05/2026	7,16%	6,01	90,00	88,81	85,72	92,81	12M	462
07/05/2026	6,22%	4,92	83,99	79,10	76,87	91,53	10M	477
06/05/2026	4,87%	3,67	79,07	80,01	77,45	80,75	2M	178
05/05/2026	7,61%	5,33	75,40	69,12	67,65	76,35	1M	292
04/05/2026	-1,34%	-0,95	70,07	71,03	69,06	74,41	2M	198
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	-	-	62,40	61,31	60,92	62,40	84K	72

Date,Open,High,Low,Close,Volume
01-Sep-26,71.69,73.77,70.06,70.06,158512
31-Aug-26,71.09,73.71,70.72,73.57,465921
28-Aug-26,71.49,71.50,70.55,71.12,227381
27-Aug-26,71.04,71.40,69.60,70.78,545601
26-Aug-26,67.62,71.99,67.62,71.99,198451
25-Aug-26,69.13,69.22,68.30,68.69,388030
24-Aug-26,68.90,68.90,67.11,68.68,1350092
21-Aug-26,70.30,70.30,68.50,68.90,564818
20-Aug-26,69.90,71.14,69.34,69.60,268442
19-Aug-26,69.47,71.28,68.93,69.59,502351
18-Aug-26,68.47,69.95,68.08,69.35,1497070
17-Aug-26,72.30,72.30,69.95,70.41,973016
14-Aug-26,71.84,72.46,71.02,71.02,1031436
13-Aug-26,70.96,72.10,70.34,71.17,1247529
12-Aug-26,70.00,71.80,69.56,70.47,811282
11-Aug-26,69.90,70.41,69.06,69.99,700712
10-Aug-26,70.70,71.15,69.29,70.46,1469923
07-Aug-26,69.03,71.04,69.03,70.70,1623592
06-Aug-26,66.40,68.72,66.00,66.10,2545014
05-Aug-26,68.94,69.23,67.00,67.49,2930700
04-Aug-26,65.00,69.98,65.00,68.31,1957463
03-Aug-26,61.89,64.19,60.40,62.95,2176952
31-Jul-26,63.00,63.15,62.41,62.41,2023503
30-Jul-26,63.01,65.04,61.94,64.09,3158195
29-Jul-26,69.87,69.87,66.00,66.00,3412288
28-Jul-26,71.00,71.45,69.28,69.30,3218854
27-Jul-26,71.69,74.99,70.53,74.99,488871
24-Jul-26,71.39,71.75,70.25,71.00,1538315
23-Jul-26,72.30,73.43,71.56,72.40,670469
22-Jul-26,72.95,75.35,71.53,71.57,487614
21-Jul-26,74.02,74.17,72.14,74.00,591997
20-Jul-26,74.24,74.53,72.00,72.00,836410
17-Jul-26,72.89,73.42,70.57,73.42,2003471
16-Jul-26,74.00,74.32,71.93,73.00,2225325
15-Jul-26,75.90,76.15,74.13,75.29,1281703
14-Jul-26,80.50,80.80,75.17,75.27,1534550
13-Jul-26,78.90,80.15,77.82,78.77,892179
10-Jul-26,81.07,81.07,79.41,79.41,793394
09-Jul-26,82.00,83.50,80.50,81.38,1030871
08-Jul-26,77.77,80.07,77.43,79.69,504220
07-Jul-26,77.99,78.95,76.85,77.53,700926
06-Jul-26,77.24,81.00,76.51,79.52,999233
03-Jul-26,78.44,78.74,75.45,76.70,182302
02-Jul-26,79.92,79.92,74.75,77.99,2502064
01-Jul-26,79.82,82.50,78.65,79.50,1635005
30-Jun-26,81.97,83.25,79.25,79.25,3305595
29-Jun-26,82.95,83.75,79.45,80.65,2937978
26-Jun-26,86.77,90.00,80.46,81.39,4272421
25-Jun-26,91.91,95.15,87.00,88.56,6620306
24-Jun-26,87.90,89.59,82.90,85.57,3006483
23-Jun-26,91.00,91.00,85.94,87.35,3773563
22-Jun-26,98.20,99.69,92.61,94.61,6765382
19-Jun-26,98.00,103.49,97.70,100.91,777276
18-Jun-26,93.80,98.90,93.02,98.89,2214033
17-Jun-26,91.80,93.51,90.88,93.49,3421023
16-Jun-26,95.37,97.70,91.38,93.00,4714554
15-Jun-26,90.14,94.91,90.14,93.30,2195625
12-Jun-26,84.58,90.71,84.58,88.36,3086714
11-Jun-26,83.00,86.56,82.20,86.31,2635952
10-Jun-26,87.82,87.93,82.16,82.19,2802584
09-Jun-26,95.89,97.80,83.50,87.70,7125099
08-Jun-26,95.25,96.02,93.23,95.28,1575869
05-Jun-26,101.59,101.59,92.90,95.29,5462316
03-Jun-26,101.91,107.42,98.50,104.68,1677229
02-Jun-26,95.74,102.21,95.19,99.56,1672842
01-Jun-26,97.99,101.00,95.81,96.00,2436998
29-May-26,105.01,110.01,104.52,105.49,2569851
28-May-26,98.99,104.55,97.79,103.65,14646391
27-May-26,105.45,105.45,94.47,99.40,8713338
26-May-26,101.99,107.49,98.55,105.00,8974912
25-May-26,99.00,103.08,96.15,99.50,674377
22-May-26,90.00,101.58,89.91,99.99,3172611
21-May-26,84.68,88.87,83.21,88.87,889071
20-May-26,86.56,86.56,81.51,83.64,1021769
19-May-26,83.09,84.07,80.08,82.85,4065684
18-May-26,85.00,87.87,81.11,83.43,3641111
15-May-26,84.60,87.42,84.21,84.88,5855416
14-May-26,87.07,87.07,83.00,83.51,2819761
13-May-26,89.00,89.95,84.79,88.85,2707757
12-May-26,93.90,93.90,82.00,85.49,1766167
11-May-26,95.91,100.84,94.42,97.98,4282198
08-May-26,88.81,92.81,85.72,90.00,11611559
07-May-26,79.10,91.53,76.87,83.99,10124879
06-May-26,80.01,80.75,77.45,79.07,2241262
05-May-26,69.12,76.35,67.65,75.40,1169778
04-May-26,71.03,74.41,69.06,70.07,2437822
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

*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