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
15/09/2025	-2,00%	-1,45	71,15	71,75	70,98	72,04	463K	94
12/09/2025	0,96%	0,69	72,60	72,70	71,46	72,70	65K	46
11/09/2025	1,42%	1,01	71,91	71,45	71,18	72,69	62K	56
10/09/2025	-0,84%	-0,60	70,90	71,00	70,45	71,53	104K	80
09/09/2025	-0,31%	-0,22	71,50	72,55	71,50	72,95	132K	38
08/09/2025	0,31%	0,22	71,72	72,25	71,55	72,50	110K	76
05/09/2025	-0,69%	-0,50	71,50	72,75	71,50	73,00	45K	43

04/09/2025	2,13%	1,50	72,00	70,74	70,25	72,57	132K	376
03/09/2025	-1,97%	-1,42	70,50	71,89	70,50	71,89	246K	45
02/09/2025	0,24%	0,17	71,92	72,30	70,81	72,35	152K	87
01/09/2025	-3,04%	-2,25	71,75	74,05	71,75	74,05	19K	39
29/08/2025	2,00%	1,45	74,00	71,99	71,99	74,00	550K	272
28/08/2025	2,60%	1,84	72,55	72,15	71,81	72,75	161K	54
27/08/2025	-2,33%	-1,69	70,71	70,65	70,65	72,24	258K	56
26/08/2025	3,06%	2,15	72,40	70,38	70,38	72,45	633K	103
25/08/2025	0,14%	0,10	70,25	70,86	70,15	71,20	206K	56
22/08/2025	0,36%	0,25	70,15	70,70	70,15	72,25	268K	117
21/08/2025	-0,64%	-0,45	69,90	70,35	69,90	70,70	214K	53
20/08/2025	-0,57%	-0,40	70,35	71,48	69,98	71,48	180K	40
19/08/2025	-1,52%	-1,09	70,75	72,24	70,75	72,65	281K	71
18/08/2025	2,18%	1,53	71,84	70,30	70,30	72,35	22M	207
15/08/2025	-0,66%	-0,47	70,31	70,77	70,31	71,26	910K	391
14/08/2025	0,14%	0,10	70,78	70,05	70,05	71,50	415K	70
13/08/2025	3,91%	2,66	70,68	68,90	68,90	70,78	14M	225
12/08/2025	1,64%	1,10	68,02	67,52	67,12	68,86	133K	101
11/08/2025	1,46%	0,96	66,92	67,05	66,92	68,35	133K	72
08/08/2025	0,20%	0,13	65,96	66,10	65,96	67,04	994K	77
07/08/2025	-0,26%	-0,17	65,83	66,80	65,83	67,30	56K	72
06/08/2025	-1,49%	-1,00	66,00	67,55	65,83	67,55	143K	57
05/08/2025	-0,13%	-0,09	67,00	67,83	66,99	67,97	89K	51
04/08/2025	-1,34%	-0,91	67,09	68,44	67,09	69,00	79K	75
01/08/2025	-0,13%	-0,09	68,00	68,00	67,04	68,85	160K	74
31/07/2025	-2,81%	-1,97	68,09	71,07	68,01	72,42	297K	155
30/07/2025	-6,42%	-4,81	70,06	75,69	70,06	76,00	214K	78
29/07/2025	-1,49%	-1,13	74,87	75,89	74,87	75,92	893K	81
28/07/2025	4,54%	3,30	76,00	73,70	73,70	76,00	669K	117
25/07/2025	-1,76%	-1,30	72,70	74,00	72,61	74,00	603K	81
24/07/2025	1,16%	0,85	74,00	73,15	72,36	74,00	617K	88
23/07/2025	0,48%	0,35	73,15	73,84	72,97	73,84	94K	69
22/07/2025	-0,29%	-0,21	72,80	73,80	72,67	73,80	144K	81
21/07/2025	-0,12%	-0,09	73,01	71,68	71,68	74,08	515K	125
18/07/2025	4,21%	2,95	73,10	70,86	70,44	73,10	341K	92
17/07/2025	-2,39%	-1,72	70,15	71,87	70,15	71,87	442K	66
16/07/2025	0,91%	0,65	71,87	71,65	70,60	71,87	183K	53
15/07/2025	-0,92%	-0,66	71,22	71,95	71,22	72,45	316K	64
14/07/2025	-1,52%	-1,11	71,88	73,35	70,99	73,35	382K	52
11/07/2025	-0,01%	-0,01	72,99	73,80	72,80	73,80	58K	36
10/07/2025	0,05%	0,04	73,00	72,92	72,92	74,00	2M	37
09/07/2025	1,35%	0,97	72,96	72,90	72,04	73,16	232K	277
08/07/2025	-0,69%	-0,50	71,99	72,75	71,99	73,45	592K	137
07/07/2025	0,33%	0,24	72,49	73,16	71,77	73,29	277K	39
04/07/2025	-2,31%	-1,71	72,25	73,94	68,15	73,96	421K	420
03/07/2025	0,85%	0,62	73,96	73,55	72,80	73,96	142K	54
02/07/2025	1,96%	1,41	73,34	72,44	72,31	73,40	83K	55
01/07/2025	2,99%	2,09	71,93	72,70	71,58	73,40	42K	80
27/06/2025	-2,99%	-2,15	69,84	72,24	69,84	73,55	164K	61
26/06/2025	1,95%	1,38	71,99	70,01	70,01	72,57	227K	69
25/06/2025	-1,24%	-0,89	70,61	71,65	70,61	72,40	246K	69
24/06/2025	3,94%	2,71	71,50	70,55	70,55	71,56	285K	238
23/06/2025	-1,04%	-0,72	68,79	69,80	68,79	70,48	64K	405
20/06/2025	-0,73%	-0,51	69,51	70,01	69,08	70,80	31K	44
18/06/2025	-1,59%	-1,13	70,02	71,08	70,02	71,08	71K	31
17/06/2025	-0,35%	-0,25	71,15	71,40	70,77	71,95	130K	51
16/06/2025	0,95%	0,67	71,40	72,38	71,35	72,60	143K	48
13/06/2025	-2,63%	-1,91	70,73	72,00	70,73	72,81	128K	40
12/06/2025	-1,84%	-1,36	72,64	73,07	72,64	73,52	95K	73
11/06/2025	1,48%	1,08	74,00	73,94	73,12	74,74	840K	96
10/06/2025	2,01%	1,44	72,92	72,29	71,88	73,90	3M	82
09/06/2025	0,69%	0,49	71,48	70,00	70,00	72,60	3M	92
06/06/2025	0,74%	0,52	70,99	69,54	69,24	70,99	355K	69
05/06/2025	0,96%	0,67	70,47	68,10	68,10	70,47	242K	50
04/06/2025	0,50%	0,35	69,80	69,16	69,16	70,44	35K	26
03/06/2025	0,80%	0,55	69,45	69,35	69,11	70,70	448K	75
02/06/2025	0,57%	0,39	68,90	68,71	68,38	69,64	221K	39
30/05/2025	-2,04%	-1,43	68,51	69,99	68,51	69,99	302K	48
29/05/2025	-1,70%	-1,21	69,94	70,62	69,51	70,71	123K	45
28/05/2025	1,53%	1,07	71,15	70,55	70,12	71,15	197K	54
27/05/2025	3,45%	2,34	70,08	67,52	67,52	70,39	252K	88
26/05/2025	0,03%	0,02	67,74	68,65	67,74	69,50	786K	106
23/05/2025	-4,02%	-2,84	67,72	69,01	67,72	69,04	1M	85
22/05/2025	-1,38%	-0,99	70,56	71,55	69,20	71,55	260K	206
21/05/2025	-2,45%	-1,80	71,55	72,31	71,17	73,65	167K	85
20/05/2025	0,69%	0,50	73,35	71,88	71,80	73,35	188K	80
19/05/2025	2,65%	1,88	72,85	71,52	71,09	72,85	128K	57
16/05/2025	-1,00%	-0,72	70,97	72,50	70,97	72,85	42K	45
15/05/2025	-3,11%	-2,30	71,69	73,99	70,62	73,99	593K	98
14/05/2025	3,05%	2,19	73,99	70,70	70,23	73,99	6M	136
13/05/2025	-0,97%	-0,70	71,80	71,01	70,62	71,80	63K	54
12/05/2025	4,32%	3,00	72,50	70,40	70,40	72,77	78K	89
09/05/2025	-0,32%	-0,22	69,50	69,15	68,12	69,50	386K	55
08/05/2025	2,73%	1,85	69,72	68,90	68,26	69,72	35K	34
07/05/2025	2,99%	1,97	67,87	66,90	66,90	69,20	216K	65
06/05/2025	0,46%	0,30	65,90	66,30	65,83	66,80	69K	51
05/05/2025	-1,32%	-0,88	65,60	66,00	65,07	66,45	741K	88
02/05/2025	-1,10%	-0,74	66,48	64,82	64,50	66,52	809K	105
30/04/2025	-3,06%	-2,12	67,22	69,20	67,22	70,36	212K	88
29/04/2025	0,01%	0,01	69,34	68,01	68,01	69,72	250K	37
28/04/2025	1,96%	1,33	69,33	68,01	68,01	70,05	223K	42
25/04/2025	-1,73%	-1,20	68,00	69,51	68,00	70,40	51K	26
24/04/2025	4,22%	2,80	69,20	67,84	67,84	70,00	450K	55
23/04/2025	0,11%	0,07	66,40	67,25	66,40	67,92	478K	107
22/04/2025	1,11%	0,73	66,33	66,40	65,03	66,61	335K	38
17/04/2025	1,88%	1,21	65,60	66,75	65,60	67,00	57K	53
16/04/2025	-4,97%	-3,37	64,39	66,00	64,39	66,80	232K	50
15/04/2025	-2,85%	-1,99	67,76	67,87	67,76	68,75	245K	55
14/04/2025	3,93%	2,64	69,75	65,76	65,76	69,76	340K	56
11/04/2025	3,21%	2,09	67,11	63,94	63,94	68,50	755K	87
10/04/2025	-7,19%	-5,04	65,02	69,89	64,49	69,89	609K	68
09/04/2025	15,52%	9,41	70,06	62,50	62,50	70,06	630K	131
08/04/2025	-3,59%	-2,26	60,65	65,00	60,65	66,53	1M	135
07/04/2025	-0,14%	-0,09	62,91	61,74	59,38	66,00	764K	128
04/04/2025	-2,73%	-1,77	63,00	64,40	62,18	64,85	560K	96
03/04/2025	-10,04%	-7,23	64,77	69,39	64,77	69,39	307K	167
02/04/2025	0,14%	0,10	72,00	71,47	71,21	73,60	81K	64
01/04/2025	0,56%	0,40	71,90	73,27	71,43	73,27	806K	52
31/03/2025	-1,49%	-1,08	71,50	71,12	71,00	73,00	503K	80
28/03/2025	-2,28%	-1,69	72,58	74,16	72,58	75,60	282K	51
27/03/2025	-1,67%	-1,26	74,27	74,99	74,27	76,36	84K	58
26/03/2025	-2,62%	-2,03	75,53	76,42	75,12	76,46	227K	74
25/03/2025	1,44%	1,10	77,56	76,46	75,78	77,56	85K	49
24/03/2025	2,76%	2,05	76,46	75,50	75,50	77,00	806K	1.369
21/03/2025	0,53%	0,39	74,41	73,50	73,43	74,80	322K	32
20/03/2025	1,52%	1,11	74,02	72,58	72,58	75,08	90K	45
19/03/2025	-0,80%	-0,59	72,91	72,92	72,91	75,40	98K	70
18/03/2025	-0,68%	-0,50	73,50	75,00	73,50	75,57	52K	43
17/03/2025	-0,12%	-0,09	74,00	74,09	73,71	74,83	187K	201
14/03/2025	1,49%	1,09	74,09	73,71	73,39	74,99	360K	297
13/03/2025	-0,87%	-0,64	73,00	74,27	72,80	75,20	218K	98
12/03/2025	-0,09%	-0,07	73,64	73,41	73,41	75,58	179K	39
11/03/2025	-0,98%	-0,73	73,71	74,45	73,43	75,72	390K	101
10/03/2025	-2,64%	-2,02	74,44	76,56	74,44	77,20	324K	85
07/03/2025	2,98%	2,21	76,46	74,63	74,63	77,86	408K	129
06/03/2025	-1,00%	-0,75	74,25	74,52	73,95	75,50	185K	80
05/03/2025	-	-	75,00	73,95	73,95	76,39	298K	73

Date,Open,High,Low,Close,Volume
15-Sep-25,71.75,72.04,70.98,71.15,463406
12-Sep-25,72.70,72.70,71.46,72.60,65178
11-Sep-25,71.45,72.69,71.18,71.91,61803
10-Sep-25,71.00,71.53,70.45,70.90,104012
09-Sep-25,72.55,72.95,71.50,71.50,132288
08-Sep-25,72.25,72.50,71.55,71.72,110028
05-Sep-25,72.75,73.00,71.50,71.50,44727
04-Sep-25,70.74,72.57,70.25,72.00,131636
03-Sep-25,71.89,71.89,70.50,70.50,246406
02-Sep-25,72.30,72.35,70.81,71.92,151605
01-Sep-25,74.05,74.05,71.75,71.75,19200
29-Aug-25,71.99,74.00,71.99,74.00,549735
28-Aug-25,72.15,72.75,71.81,72.55,160607
27-Aug-25,70.65,72.24,70.65,70.71,258471
26-Aug-25,70.38,72.45,70.38,72.40,633032
25-Aug-25,70.86,71.20,70.15,70.25,206135
22-Aug-25,70.70,72.25,70.15,70.15,267822
21-Aug-25,70.35,70.70,69.90,69.90,213641
20-Aug-25,71.48,71.48,69.98,70.35,179802
19-Aug-25,72.24,72.65,70.75,70.75,280660
18-Aug-25,70.30,72.35,70.30,71.84,22311051
15-Aug-25,70.77,71.26,70.31,70.31,910349
14-Aug-25,70.05,71.50,70.05,70.78,415362
13-Aug-25,68.90,70.78,68.90,70.68,14054353
12-Aug-25,67.52,68.86,67.12,68.02,132943
11-Aug-25,67.05,68.35,66.92,66.92,133060
08-Aug-25,66.10,67.04,65.96,65.96,994219
07-Aug-25,66.80,67.30,65.83,65.83,56008
06-Aug-25,67.55,67.55,65.83,66.00,142642
05-Aug-25,67.83,67.97,66.99,67.00,89178
04-Aug-25,68.44,69.00,67.09,67.09,78761
01-Aug-25,68.00,68.85,67.04,68.00,159800
31-Jul-25,71.07,72.42,68.01,68.09,297021
30-Jul-25,75.69,76.00,70.06,70.06,214087
29-Jul-25,75.89,75.92,74.87,74.87,892902
28-Jul-25,73.70,76.00,73.70,76.00,669338
25-Jul-25,74.00,74.00,72.61,72.70,603153
24-Jul-25,73.15,74.00,72.36,74.00,616823
23-Jul-25,73.84,73.84,72.97,73.15,93952
22-Jul-25,73.80,73.80,72.67,72.80,143522
21-Jul-25,71.68,74.08,71.68,73.01,514927
18-Jul-25,70.86,73.10,70.44,73.10,341432
17-Jul-25,71.87,71.87,70.15,70.15,441919
16-Jul-25,71.65,71.87,70.60,71.87,183263
15-Jul-25,71.95,72.45,71.22,71.22,315638
14-Jul-25,73.35,73.35,70.99,71.88,381528
11-Jul-25,73.80,73.80,72.80,72.99,57521
10-Jul-25,72.92,74.00,72.92,73.00,1851849
09-Jul-25,72.90,73.16,72.04,72.96,231718
08-Jul-25,72.75,73.45,71.99,71.99,592245
07-Jul-25,73.16,73.29,71.77,72.49,277444
04-Jul-25,73.94,73.96,68.15,72.25,421248
03-Jul-25,73.55,73.96,72.80,73.96,141965
02-Jul-25,72.44,73.40,72.31,73.34,82624
01-Jul-25,72.70,73.40,71.58,71.93,42447
27-Jun-25,72.24,73.55,69.84,69.84,163596
26-Jun-25,70.01,72.57,70.01,71.99,226731
25-Jun-25,71.65,72.40,70.61,70.61,246130
24-Jun-25,70.55,71.56,70.55,71.50,285225
23-Jun-25,69.80,70.48,68.79,68.79,64102
20-Jun-25,70.01,70.80,69.08,69.51,30658
18-Jun-25,71.08,71.08,70.02,70.02,71160
17-Jun-25,71.40,71.95,70.77,71.15,130304
16-Jun-25,72.38,72.60,71.35,71.40,142962
13-Jun-25,72.00,72.81,70.73,70.73,127984
12-Jun-25,73.07,73.52,72.64,72.64,95192
11-Jun-25,73.94,74.74,73.12,74.00,840125
10-Jun-25,72.29,73.90,71.88,72.92,3102260
09-Jun-25,70.00,72.60,70.00,71.48,2608009
06-Jun-25,69.54,70.99,69.24,70.99,354631
05-Jun-25,68.10,70.47,68.10,70.47,242426
04-Jun-25,69.16,70.44,69.16,69.80,34719
03-Jun-25,69.35,70.70,69.11,69.45,448298
02-Jun-25,68.71,69.64,68.38,68.90,221174
30-May-25,69.99,69.99,68.51,68.51,302140
29-May-25,70.62,70.71,69.51,69.94,123315
28-May-25,70.55,71.15,70.12,71.15,197130
27-May-25,67.52,70.39,67.52,70.08,252200
26-May-25,68.65,69.50,67.74,67.74,786291
23-May-25,69.01,69.04,67.72,67.72,1185742
22-May-25,71.55,71.55,69.20,70.56,260161
21-May-25,72.31,73.65,71.17,71.55,167228
20-May-25,71.88,73.35,71.80,73.35,188310
19-May-25,71.52,72.85,71.09,72.85,127636
16-May-25,72.50,72.85,70.97,70.97,42373
15-May-25,73.99,73.99,70.62,71.69,593419
14-May-25,70.70,73.99,70.23,73.99,5510516
13-May-25,71.01,71.80,70.62,71.80,63216
12-May-25,70.40,72.77,70.40,72.50,77860
09-May-25,69.15,69.50,68.12,69.50,385847
08-May-25,68.90,69.72,68.26,69.72,34824
07-May-25,66.90,69.20,66.90,67.87,216410
06-May-25,66.30,66.80,65.83,65.90,68974
05-May-25,66.00,66.45,65.07,65.60,741310
02-May-25,64.82,66.52,64.50,66.48,808526
30-Apr-25,69.20,70.36,67.22,67.22,211804
29-Apr-25,68.01,69.72,68.01,69.34,250084
28-Apr-25,68.01,70.05,68.01,69.33,222999
25-Apr-25,69.51,70.40,68.00,68.00,50567
24-Apr-25,67.84,70.00,67.84,69.20,450125
23-Apr-25,67.25,67.92,66.40,66.40,477537
22-Apr-25,66.40,66.61,65.03,66.33,334978
17-Apr-25,66.75,67.00,65.60,65.60,56934
16-Apr-25,66.00,66.80,64.39,64.39,232026
15-Apr-25,67.87,68.75,67.76,67.76,244761
14-Apr-25,65.76,69.76,65.76,69.75,340427
11-Apr-25,63.94,68.50,63.94,67.11,755091
10-Apr-25,69.89,69.89,64.49,65.02,609256
09-Apr-25,62.50,70.06,62.50,70.06,629780
08-Apr-25,65.00,66.53,60.65,60.65,1216924
07-Apr-25,61.74,66.00,59.38,62.91,764062
04-Apr-25,64.40,64.85,62.18,63.00,559915
03-Apr-25,69.39,69.39,64.77,64.77,307300
02-Apr-25,71.47,73.60,71.21,72.00,81107
01-Apr-25,73.27,73.27,71.43,71.90,805624
31-Mar-25,71.12,73.00,71.00,71.50,503206
28-Mar-25,74.16,75.60,72.58,72.58,281742
27-Mar-25,74.99,76.36,74.27,74.27,83802
26-Mar-25,76.42,76.46,75.12,75.53,227119
25-Mar-25,76.46,77.56,75.78,77.56,85054
24-Mar-25,75.50,77.00,75.50,76.46,805900
21-Mar-25,73.50,74.80,73.43,74.41,322247
20-Mar-25,72.58,75.08,72.58,74.02,89899
19-Mar-25,72.92,75.40,72.91,72.91,97920
18-Mar-25,75.00,75.57,73.50,73.50,51523
17-Mar-25,74.09,74.83,73.71,74.00,186774
14-Mar-25,73.71,74.99,73.39,74.09,359604
13-Mar-25,74.27,75.20,72.80,73.00,218080
12-Mar-25,73.41,75.58,73.41,73.64,178531
11-Mar-25,74.45,75.72,73.43,73.71,390136
10-Mar-25,76.56,77.20,74.44,74.44,324298
07-Mar-25,74.63,77.86,74.63,76.46,407530
06-Mar-25,74.52,75.50,73.95,74.25,185127
05-Mar-25,73.95,76.39,73.95,75.00,298369

*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