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
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	-0,21%	-0,10	46,43	46,99	46,43	47,05	13K	12
29/09/2023	-0,28%	-0,13	46,53	46,87	46,36	46,89	9K	17
28/09/2023	2,01%	0,92	46,66	46,78	46,54	46,84	14K	4
27/09/2023	0,64%	0,29	45,74	45,83	45,34	46,06	607K	40
26/09/2023	0,07%	0,03	45,45	45,70	45,45	45,78	17K	11
25/09/2023	2,39%	1,06	45,42	44,36	44,06	45,68	17K	13
22/09/2023	-0,58%	-0,26	44,36	44,34	44,34	44,62	5K	5
21/09/2023	0,04%	0,02	44,62	44,37	44,37	44,84	4K	9
20/09/2023	-0,76%	-0,34	44,60	44,99	44,60	44,99	23K	137
19/09/2023	-1,40%	-0,64	44,94	44,66	44,65	45,58	12K	16
18/09/2023	-0,50%	-0,23	45,58	45,46	45,32	46,09	35K	606
15/09/2023	-1,42%	-0,66	45,81	46,46	45,66	46,46	4K	9
14/09/2023	0,58%	0,27	46,47	46,34	46,08	46,65	54K	15
13/09/2023	1,27%	0,58	46,20	45,62	45,62	46,54	198K	21
12/09/2023	0,46%	0,21	45,62	45,50	45,29	46,53	67K	32
11/09/2023	3,42%	1,50	45,41	43,93	43,93	46,28	291K	26
08/09/2023	-7,85%	-3,74	43,91	44,74	43,81	44,74	291K	66
06/09/2023	-1,87%	-0,91	47,65	48,50	47,28	48,50	21K	21
05/09/2023	3,47%	1,63	48,56	47,78	47,78	48,57	175K	24
04/09/2023	-0,47%	-0,22	46,93	47,10	46,82	47,10	17K	9
01/09/2023	-0,88%	-0,42	47,15	47,60	46,17	48,30	255K	24
31/08/2023	3,82%	1,75	47,57	46,59	46,41	47,57	27K	11
30/08/2023	-1,88%	-0,88	45,82	47,64	44,91	47,64	9K	7
29/08/2023	2,93%	1,33	46,70	46,90	44,64	46,90	2K	6
28/08/2023	1,54%	0,69	45,37	46,42	45,16	46,42	17K	8
25/08/2023	1,36%	0,60	44,68	44,08	44,08	44,68	27K	7
24/08/2023	-2,11%	-0,95	44,08	44,84	44,08	45,50	121K	32
23/08/2023	0,02%	0,01	45,03	45,08	44,89	45,36	12K	19
22/08/2023	-1,92%	-0,88	45,02	45,89	45,00	45,89	8K	36
21/08/2023	0,66%	0,30	45,90	45,60	45,24	45,96	69K	139
18/08/2023	-0,18%	-0,08	45,60	45,54	45,18	45,60	3K	8
17/08/2023	-0,02%	-0,01	45,68	45,78	45,55	46,03	29K	8
16/08/2023	-1,66%	-0,77	45,69	46,14	45,01	46,23	47K	27
15/08/2023	-1,51%	-0,71	46,46	47,17	46,36	47,17	7K	10
14/08/2023	0,64%	0,30	47,17	46,97	46,70	47,17	27K	11
11/08/2023	-0,30%	-0,14	46,87	46,49	46,00	46,87	31K	14
10/08/2023	-2,43%	-1,17	47,01	48,15	46,79	48,73	64K	33
09/08/2023	0,58%	0,28	48,18	47,80	47,77	48,19	19K	13
08/08/2023	-0,21%	-0,10	47,90	48,00	47,57	48,00	91K	17
07/08/2023	-1,44%	-0,70	48,00	49,02	48,00	50,08	39K	43
04/08/2023	0,91%	0,44	48,70	48,05	48,05	49,29	71K	18
03/08/2023	-7,19%	-3,74	48,26	47,49	46,80	48,26	328K	94
02/08/2023	2,10%	1,07	52,00	52,40	51,75	52,62	43K	31
01/08/2023	-1,81%	-0,94	50,93	51,86	50,93	52,80	130K	895
31/07/2023	1,51%	0,77	51,87	52,00	51,28	53,89	67K	58
28/07/2023	3,04%	1,51	51,10	51,00	49,00	51,10	88K	52
27/07/2023	2,97%	1,43	49,59	50,07	49,47	50,07	8K	49
26/07/2023	-2,63%	-1,30	48,16	49,30	48,16	49,30	9K	62
25/07/2023	0,77%	0,38	49,46	49,11	48,70	49,73	98K	1.457
24/07/2023	-1,41%	-0,70	49,08	49,78	48,62	49,78	174K	57
21/07/2023	3,54%	1,70	49,78	48,69	48,25	50,11	53K	82
20/07/2023	-3,88%	-1,94	48,08	49,60	48,08	49,60	13K	17
19/07/2023	1,36%	0,67	50,02	50,00	49,79	50,71	100K	30
18/07/2023	-0,60%	-0,30	49,35	49,25	48,50	49,35	41K	18
17/07/2023	1,58%	0,77	49,65	49,00	49,00	49,65	18K	9
14/07/2023	-0,29%	-0,14	48,88	48,99	48,58	49,02	73K	215
13/07/2023	2,98%	1,42	49,02	48,40	48,40	49,22	29K	12
12/07/2023	1,36%	0,64	47,60	47,30	47,25	47,80	23K	20
11/07/2023	-1,43%	-0,68	46,96	47,89	46,81	47,89	29K	15
10/07/2023	0,40%	0,19	47,64	47,07	47,07	47,85	20K	21
07/07/2023	0,55%	0,26	47,45	47,15	46,95	47,58	27K	24
06/07/2023	-2,20%	-1,06	47,19	47,31	46,62	47,31	214K	1.320
05/07/2023	-0,52%	-0,25	48,25	48,14	47,28	48,34	58K	278
04/07/2023	-1,02%	-0,50	48,50	49,00	48,35	49,00	2K	6
03/07/2023	2,85%	1,36	49,00	47,64	47,01	49,00	11K	142
30/06/2023	-0,23%	-0,11	47,64	47,79	47,52	47,90	6K	32
29/06/2023	1,17%	0,55	47,75	47,63	47,40	47,75	9K	9
28/06/2023	-1,54%	-0,74	47,20	47,42	47,20	47,55	39K	10
27/06/2023	3,32%	1,54	47,94	46,40	46,15	47,97	50K	559
26/06/2023	2,09%	0,95	46,40	45,45	45,00	46,63	50K	63
23/06/2023	-1,45%	-0,67	45,45	45,67	45,45	45,91	53K	17
22/06/2023	-0,22%	-0,10	46,12	46,00	45,84	46,35	186K	21
21/06/2023	-3,51%	-1,68	46,22	47,07	46,03	47,80	86K	44
20/06/2023	-1,18%	-0,57	47,90	48,00	47,50	48,03	57K	23
19/06/2023	-1,66%	-0,82	48,47	49,29	48,06	49,29	251K	11
16/06/2023	-1,00%	-0,50	49,29	50,50	49,29	50,50	38K	18
15/06/2023	0,89%	0,44	49,79	49,35	49,00	49,86	136K	72
14/06/2023	-2,14%	-1,08	49,35	50,03	49,35	50,16	35K	18
13/06/2023	2,17%	1,07	50,43	49,36	49,36	50,75	11K	17
12/06/2023	2,15%	1,04	49,36	47,06	47,06	49,58	88K	25
09/06/2023	2,13%	1,01	48,32	48,00	48,00	49,17	231K	30
07/06/2023	-0,13%	-0,06	47,31	47,81	47,09	48,02	15K	16
06/06/2023	0,79%	0,37	47,37	47,00	46,17	47,62	156K	28
05/06/2023	-1,45%	-0,69	47,00	47,50	46,22	47,70	188K	36
02/06/2023	-1,45%	-0,70	47,69	48,30	47,40	48,30	68K	20
01/06/2023	-2,22%	-1,10	48,39	47,60	47,50	48,54	150K	422
31/05/2023	-1,00%	-0,50	49,49	47,80	47,60	49,49	56K	26
30/05/2023	6,93%	3,24	49,99	46,75	46,75	50,09	134K	41
29/05/2023	2,23%	1,02	46,75	46,65	46,33	46,87	42K	26
26/05/2023	5,08%	2,21	45,73	43,55	43,55	48,50	143K	51
25/05/2023	-	-	43,52	43,39	42,25	43,52	32K	26

Date,Open,High,Low,Close,Volume
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
29-Sep-23,46.87,46.89,46.36,46.53,9263
28-Sep-23,46.78,46.84,46.54,46.66,13613
27-Sep-23,45.83,46.06,45.34,45.74,606770
26-Sep-23,45.70,45.78,45.45,45.45,16683
25-Sep-23,44.36,45.68,44.06,45.42,16969
22-Sep-23,44.34,44.62,44.34,44.36,5299
21-Sep-23,44.37,44.84,44.37,44.62,3795
20-Sep-23,44.99,44.99,44.60,44.60,23070
19-Sep-23,44.66,45.58,44.65,44.94,11957
18-Sep-23,45.46,46.09,45.32,45.58,35283
15-Sep-23,46.46,46.46,45.66,45.81,4279
14-Sep-23,46.34,46.65,46.08,46.47,54309
13-Sep-23,45.62,46.54,45.62,46.20,197507
12-Sep-23,45.50,46.53,45.29,45.62,67097
11-Sep-23,43.93,46.28,43.93,45.41,291469
08-Sep-23,44.74,44.74,43.81,43.91,290894
06-Sep-23,48.50,48.50,47.28,47.65,21163
05-Sep-23,47.78,48.57,47.78,48.56,175391
04-Sep-23,47.10,47.10,46.82,46.93,16657
01-Sep-23,47.60,48.30,46.17,47.15,254699
31-Aug-23,46.59,47.57,46.41,47.57,27401
30-Aug-23,47.64,47.64,44.91,45.82,9073
29-Aug-23,46.90,46.90,44.64,46.70,2130
28-Aug-23,46.42,46.42,45.16,45.37,16635
25-Aug-23,44.08,44.68,44.08,44.68,27165
24-Aug-23,44.84,45.50,44.08,44.08,120551
23-Aug-23,45.08,45.36,44.89,45.03,11845
22-Aug-23,45.89,45.89,45.00,45.02,7845
21-Aug-23,45.60,45.96,45.24,45.90,69353
18-Aug-23,45.54,45.60,45.18,45.60,2733
17-Aug-23,45.78,46.03,45.55,45.68,29024
16-Aug-23,46.14,46.23,45.01,45.69,47379
15-Aug-23,47.17,47.17,46.36,46.46,7192
14-Aug-23,46.97,47.17,46.70,47.17,26827
11-Aug-23,46.49,46.87,46.00,46.87,30761
10-Aug-23,48.15,48.73,46.79,47.01,64131
09-Aug-23,47.80,48.19,47.77,48.18,18708
08-Aug-23,48.00,48.00,47.57,47.90,91400
07-Aug-23,49.02,50.08,48.00,48.00,38955
04-Aug-23,48.05,49.29,48.05,48.70,71106
03-Aug-23,47.49,48.26,46.80,48.26,327639
02-Aug-23,52.40,52.62,51.75,52.00,42881
01-Aug-23,51.86,52.80,50.93,50.93,130323
31-Jul-23,52.00,53.89,51.28,51.87,67322
28-Jul-23,51.00,51.10,49.00,51.10,88466
27-Jul-23,50.07,50.07,49.47,49.59,8189
26-Jul-23,49.30,49.30,48.16,48.16,8877
25-Jul-23,49.11,49.73,48.70,49.46,97932
24-Jul-23,49.78,49.78,48.62,49.08,173975
21-Jul-23,48.69,50.11,48.25,49.78,52775
20-Jul-23,49.60,49.60,48.08,48.08,13116
19-Jul-23,50.00,50.71,49.79,50.02,99726
18-Jul-23,49.25,49.35,48.50,49.35,41035
17-Jul-23,49.00,49.65,49.00,49.65,17655
14-Jul-23,48.99,49.02,48.58,48.88,73471
13-Jul-23,48.40,49.22,48.40,49.02,28892
12-Jul-23,47.30,47.80,47.25,47.60,22511
11-Jul-23,47.89,47.89,46.81,46.96,28647
10-Jul-23,47.07,47.85,47.07,47.64,20242
07-Jul-23,47.15,47.58,46.95,47.45,27350
06-Jul-23,47.31,47.31,46.62,47.19,214253
05-Jul-23,48.14,48.34,47.28,48.25,57975
04-Jul-23,49.00,49.00,48.35,48.50,2039
03-Jul-23,47.64,49.00,47.01,49.00,10740
30-Jun-23,47.79,47.90,47.52,47.64,5726
29-Jun-23,47.63,47.75,47.40,47.75,8874
28-Jun-23,47.42,47.55,47.20,47.20,38884
27-Jun-23,46.40,47.97,46.15,47.94,50345
26-Jun-23,45.45,46.63,45.00,46.40,49955
23-Jun-23,45.67,45.91,45.45,45.45,53161
22-Jun-23,46.00,46.35,45.84,46.12,186483
21-Jun-23,47.07,47.80,46.03,46.22,85755
20-Jun-23,48.00,48.03,47.50,47.90,56788
19-Jun-23,49.29,49.29,48.06,48.47,250772
16-Jun-23,50.50,50.50,49.29,49.29,37900
15-Jun-23,49.35,49.86,49.00,49.79,135890
14-Jun-23,50.03,50.16,49.35,49.35,34583
13-Jun-23,49.36,50.75,49.36,50.43,11102
12-Jun-23,47.06,49.58,47.06,49.36,88350
09-Jun-23,48.00,49.17,48.00,48.32,230651
07-Jun-23,47.81,48.02,47.09,47.31,14923
06-Jun-23,47.00,47.62,46.17,47.37,155577
05-Jun-23,47.50,47.70,46.22,47.00,187596
02-Jun-23,48.30,48.30,47.40,47.69,67552
01-Jun-23,47.60,48.54,47.50,48.39,150056
31-May-23,47.80,49.49,47.60,49.49,55539
30-May-23,46.75,50.09,46.75,49.99,134377
29-May-23,46.65,46.87,46.33,46.75,42230
26-May-23,43.55,48.50,43.55,45.73,142824
25-May-23,43.39,43.52,42.25,43.52,31707

*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