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
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	0,49%	0,36	73,73	72,93	72,90	74,80	310K	104
13/10/2025	3,75%	2,65	73,37	71,39	71,07	73,85	571K	65
10/10/2025	-4,20%	-3,10	70,72	72,43	70,62	74,75	237K	103
09/10/2025	-0,98%	-0,73	73,82	75,15	73,13	75,15	80K	40
08/10/2025	0,96%	0,71	74,55	73,41	73,02	75,05	416K	92
07/10/2025	-0,40%	-0,30	73,84	75,30	73,58	76,39	495K	109
06/10/2025	-1,46%	-1,10	74,14	76,00	74,14	76,00	104K	50
03/10/2025	0,12%	0,09	75,24	75,85	75,07	76,60	611K	432
02/10/2025	1,76%	1,30	75,15	74,10	74,10	75,60	109K	95
01/10/2025	0,11%	0,08	73,85	74,10	72,98	74,10	512K	69
30/09/2025	0,12%	0,09	73,77	73,44	73,13	74,05	304K	44
29/09/2025	-2,31%	-1,74	73,68	75,85	73,20	75,85	267K	50
26/09/2025	-0,70%	-0,53	75,42	75,44	75,15	75,80	307K	51
25/09/2025	-1,53%	-1,18	75,95	77,13	75,10	77,13	520K	69
24/09/2025	5,10%	3,74	77,13	74,56	74,56	77,34	869K	100
23/09/2025	-3,37%	-2,56	73,39	75,34	73,39	75,80	4M	105
22/09/2025	2,64%	1,95	75,95	74,00	73,85	75,95	281K	201
19/09/2025	-0,11%	-0,08	74,00	74,45	73,93	75,12	475K	85
18/09/2025	1,76%	1,28	74,08	73,25	73,25	74,60	1M	75
17/09/2025	1,07%	0,77	72,80	72,76	72,31	73,20	609K	35
16/09/2025	1,24%	0,88	72,03	71,96	71,96	72,90	98K	49
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	-	-	71,15	70,55	70,12	71,15	197K	54

Date,Open,High,Low,Close,Volume
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
13-Oct-25,71.39,73.85,71.07,73.37,571337
10-Oct-25,72.43,74.75,70.62,70.72,236762
09-Oct-25,75.15,75.15,73.13,73.82,79645
08-Oct-25,73.41,75.05,73.02,74.55,416333
07-Oct-25,75.30,76.39,73.58,73.84,495207
06-Oct-25,76.00,76.00,74.14,74.14,104000
03-Oct-25,75.85,76.60,75.07,75.24,611290
02-Oct-25,74.10,75.60,74.10,75.15,108921
01-Oct-25,74.10,74.10,72.98,73.85,512239
30-Sep-25,73.44,74.05,73.13,73.77,303890
29-Sep-25,75.85,75.85,73.20,73.68,266582
26-Sep-25,75.44,75.80,75.15,75.42,307120
25-Sep-25,77.13,77.13,75.10,75.95,519815
24-Sep-25,74.56,77.34,74.56,77.13,868970
23-Sep-25,75.34,75.80,73.39,73.39,3669129
22-Sep-25,74.00,75.95,73.85,75.95,280663
19-Sep-25,74.45,75.12,73.93,74.00,474917
18-Sep-25,73.25,74.60,73.25,74.08,1325984
17-Sep-25,72.76,73.20,72.31,72.80,609310
16-Sep-25,71.96,72.90,71.96,72.03,97519
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

*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