Qualcomm Inc BDR

QCOM34
🏛️ brazil →
73.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 89.34 89.34 83.51 83.51 0.0M
2021-12-29 85.58 87.68 85.58 87.68 0.0M
2021-12-28 86.44 86.86 84.96 85.58 0.0M
2021-12-27 86.44 86.44 85.21 85.85 0.0M
2021-12-23 84.44 85.65 84.44 85.21 0.0M
2021-12-22 86.40 86.40 83.53 84.09 0.0M
2021-12-21 84.42 84.57 82.70 84.29 0.0M
2021-12-20 81.37 83.50 81.16 83.18 0.0M
2021-12-17 82.67 83.26 81.92 82.61 0.0M
2021-12-16 88.70 89.11 82.25 82.87 0.0M
2021-12-15 84.69 88.00 84.38 87.78 0.0M
2021-12-14 85.75 85.75 83.34 84.69 0.0M
2021-12-13 86.04 88.32 85.42 85.75 0.0M
2021-12-10 83.67 85.07 83.32 84.85 0.0M
2021-12-09 82.13 85.72 82.13 83.92 0.0M
2021-12-08 84.62 84.62 82.80 83.05 0.0M
2021-12-07 82.90 85.21 82.26 84.59 0.0M
2021-12-06 81.96 82.40 80.26 82.05 0.0M
2021-12-03 81.79 82.43 80.81 81.67 1.4M
2021-12-02 81.45 82.22 79.13 81.79 0.0M
2021-12-01 85.10 85.10 82.22 82.51 0.0M
2021-11-30 84.53 85.46 83.16 83.98 0.0M
2021-11-29 80.62 84.53 80.62 84.53 0.0M
2021-11-26 84.16 84.16 79.64 80.59 0.0M
2021-11-25 84.21 84.26 83.38 84.21 0.0M
2021-11-24 81.85 82.39 81.17 82.39 0.0M
2021-11-23 82.47 83.27 82.00 82.00 0.0M
2021-11-22 85.33 85.98 82.39 83.47 0.0M
2021-11-19 84.29 85.27 82.44 84.35 0.0M
2021-11-18 84.04 85.25 83.18 84.65 0.0M
2021-11-17 81.34 83.65 80.87 82.61 0.0M
2021-11-16 73.42 82.31 73.42 81.92 0.0M
2021-11-12 72.87 73.75 72.63 73.42 0.0M
2021-11-11 71.61 72.98 71.46 72.88 0.0M
2021-11-10 76.89 76.89 71.63 71.90 0.0M
2021-11-09 75.48 75.48 74.02 75.00 0.0M
2021-11-08 73.54 75.93 73.51 75.48 0.0M
2021-11-05 71.89 76.24 71.41 73.54 0.0M
2021-11-04 70.64 72.72 70.16 71.89 0.0M
2021-11-03 62.09 63.31 62.09 63.31 0.0M
2021-11-01 61.24 62.26 61.24 62.16 0.0M
2021-10-29 61.31 61.75 61.03 61.45 0.0M
2021-10-28 60.21 61.31 60.21 61.31 0.0M
2021-10-27 60.29 60.29 59.41 59.92 0.0M
2021-10-26 60.85 60.85 60.02 60.29 0.0M
2021-10-25 60.46 60.46 60.00 60.00 0.0M
2021-10-22 61.39 62.21 60.60 60.64 0.0M
2021-10-21 60.70 61.39 60.70 61.39 0.0M
2021-10-20 60.21 60.21 59.81 60.03 0.0M
2021-10-19 59.80 60.73 59.73 60.73 0.0M
2021-10-18 58.41 58.85 58.30 58.36 0.0M
2021-10-15 58.15 58.15 57.64 58.10 0.0M
2021-10-14 56.82 58.16 56.82 58.16 0.0M
2021-10-13 56.72 57.18 55.99 56.26 0.0M
2021-10-11 56.86 57.22 56.67 56.70 0.0M
2021-10-08 57.14 57.25 57.05 57.18 0.0M
2021-10-07 58.01 58.89 57.47 57.47 0.0M
2021-10-06 56.88 57.32 56.75 57.25 0.0M
2021-10-05 56.28 57.56 56.28 57.25 0.0M
2021-10-04 56.89 56.96 56.06 56.28 0.0M
2021-10-01 57.23 57.23 55.72 56.39 0.0M
2021-09-30 57.79 57.95 57.59 57.63 0.0M
2021-09-29 57.86 57.90 57.18 57.85 0.0M
2021-09-28 58.60 58.85 57.78 57.86 0.0M
2021-09-27 58.36 58.70 57.85 58.70 0.0M
2021-09-24 58.36 58.73 58.36 58.73 0.0M
2021-09-23 57.90 58.37 57.89 58.37 0.0M
2021-09-22 57.27 57.53 57.19 57.53 0.0M
2021-09-21 57.90 57.91 56.90 57.18 0.0M
2021-09-20 57.65 57.84 57.10 57.58 0.0M
2021-09-17 60.21 60.21 57.65 57.65 0.0M
2021-09-16 59.33 59.75 59.31 59.66 0.0M
2021-09-15 60.95 60.95 59.09 59.09 0.0M
2021-09-14 61.11 61.53 61.11 61.32 0.0M
2021-09-13 61.50 61.50 60.52 61.11 0.0M
2021-09-10 60.58 61.50 60.58 61.50 0.0M
2021-09-09 61.56 61.56 60.56 60.56 0.0M
2021-09-08 60.91 61.56 60.91 61.56 0.0M
2021-09-06 61.90 61.90 61.73 61.82 0.0M
2021-09-03 61.46 61.61 60.82 61.31 0.0M
2021-09-02 62.19 62.31 61.34 61.55 0.0M
2021-09-01 61.46 62.44 61.46 62.16 0.0M
2021-08-31 61.50 61.94 60.53 61.92 0.0M
2021-08-30 60.66 62.34 60.66 61.86 0.0M
2021-08-27 60.79 61.21 60.79 61.16 0.0M
2021-08-26 60.85 61.42 60.59 60.89 0.0M
2021-08-25 61.65 61.65 60.91 60.91 0.0M
2021-08-24 63.21 63.21 61.84 61.84 0.0M
2021-08-23 62.25 63.14 62.18 63.14 0.0M
2021-08-20 63.06 63.06 61.93 62.25 0.0M
2021-08-19 62.38 62.40 61.35 62.18 0.0M
2021-08-18 63.51 63.51 61.54 62.38 0.0M
2021-08-17 63.20 63.20 61.50 61.86 0.0M
2021-08-16 63.04 63.64 62.44 63.51 0.0M
2021-08-13 63.46 63.82 63.02 63.26 0.0M
2021-08-12 62.49 63.09 62.49 63.01 0.0M
2021-08-11 61.78 62.14 61.43 62.14 0.0M
2021-08-10 62.50 62.74 61.62 61.85 0.0M
2021-08-09 62.49 63.45 62.49 62.58 0.0M
2021-08-06 62.05 63.06 61.93 62.26 0.0M
2021-08-05 61.76 62.33 60.52 62.05 0.0M
2021-08-04 62.58 63.21 62.52 62.52 0.0M
2021-08-03 63.26 63.50 62.43 62.43 0.0M
2021-08-02 63.44 63.45 61.99 62.58 0.0M
2021-07-30 62.04 63.45 61.79 63.45 0.0M
2021-07-29 60.71 62.23 60.71 62.23 0.0M
2021-07-28 59.07 59.92 58.99 59.28 0.0M
2021-07-27 60.21 60.21 58.15 59.04 0.0M
2021-07-26 61.34 61.34 59.83 60.46 0.0M
2021-07-23 60.51 61.56 60.51 61.48 0.0M
2021-07-22 59.70 60.51 59.70 60.51 0.0M
2021-07-21 59.96 60.47 59.62 59.70 0.0M
2021-07-20 59.79 59.96 58.88 59.50 0.0M
2021-07-19 58.41 59.03 58.08 59.03 0.0M
2021-07-16 58.92 59.16 57.93 58.19 0.0M
2021-07-15 59.44 59.74 58.72 58.94 0.0M
2021-07-14 59.37 60.46 59.22 59.45 0.0M
2021-07-13 59.84 60.23 59.26 59.52 0.0M
2021-07-12 60.29 60.81 59.74 59.84 0.0M
2021-07-08 59.55 59.55 57.87 58.96 0.0M
2021-07-07 60.03 60.05 59.36 59.83 0.0M
2021-07-06 59.20 59.99 59.12 59.89 0.0M
2021-07-05 59.24 59.27 58.85 59.20 0.0M
2021-07-02 57.67 58.67 57.59 58.67 0.0M
2021-07-01 57.89 58.12 57.34 57.77 0.0M
2021-06-30 57.59 58.40 57.59 57.89 0.0M
2021-06-29 56.03 57.39 56.03 57.30 0.0M
2021-06-28 55.54 56.44 55.54 56.13 0.0M
2021-06-25 55.53 55.96 55.25 55.71 0.0M
2021-06-24 54.96 55.26 54.96 54.96 0.0M
2021-06-23 54.73 54.84 54.60 54.84 0.0M
2021-06-22 54.78 54.95 54.37 54.49 0.0M
2021-06-21 54.49 54.99 54.49 54.73 0.0M
2021-06-18 54.82 55.09 54.54 55.07 0.0M
2021-06-17 54.82 55.81 54.82 55.51 0.0M
2021-06-16 55.68 55.68 55.23 55.61 0.0M
2021-06-15 56.86 56.86 55.76 55.76 0.0M
2021-06-14 55.86 56.46 55.74 56.34 0.0M
2021-06-11 55.99 56.05 55.86 55.86 0.0M
2021-06-10 54.77 55.58 54.76 55.32 0.0M
2021-06-09 55.08 55.08 54.76 55.04 0.0M
2021-06-08 55.15 55.15 54.47 55.15 0.0M
2021-06-07 55.40 55.40 54.42 54.75 0.0M
2021-06-04 54.64 55.71 54.64 55.40 0.0M
2021-06-02 56.19 56.43 55.11 55.37 0.0M
2021-06-01 57.33 57.33 56.17 56.72 0.0M
2021-05-31 57.47 57.56 57.12 57.12 0.0M
2021-05-28 57.13 57.29 56.90 57.12 0.0M
2021-05-27 57.14 57.47 56.88 56.88 0.0M
2021-05-26 57.70 58.00 57.13 57.14 0.0M
2021-05-25 57.37 57.74 57.32 57.70 0.0M
2021-05-24 57.11 57.75 56.82 57.37 0.0M
2021-05-21 56.93 57.75 56.30 57.75 0.0M
2021-05-20 56.42 56.94 56.08 56.84 0.0M
2021-05-19 55.18 55.78 54.60 55.78 0.0M
2021-05-18 55.91 55.91 55.19 55.19 0.0M
2021-05-17 55.55 55.55 54.75 55.30 0.0M
2021-05-14 54.94 58.39 54.51 58.39 0.0M
2021-05-13 53.23 55.09 53.23 54.89 0.0M
2021-05-12 53.58 53.58 52.83 53.23 0.0M
2021-05-11 54.64 54.64 52.84 54.31 0.0M
2021-05-10 58.29 58.29 54.64 54.64 0.0M
2021-05-07 58.18 58.54 57.96 58.42 0.0M
2021-05-06 58.29 58.30 57.13 57.86 0.0M
2021-05-05 58.97 59.40 58.31 58.62 0.0M
2021-05-04 60.72 60.72 58.30 58.72 0.0M
2021-05-03 61.21 61.21 59.95 60.53 0.0M
2021-04-30 61.29 61.76 60.79 61.19 0.0M
2021-04-29 62.71 63.03 61.27 61.50 0.0M
2021-04-28 59.82 60.46 59.75 59.92 0.0M
2021-04-27 61.45 61.45 60.40 60.93 0.0M
2021-04-26 60.30 61.56 59.76 61.45 0.0M
2021-04-23 59.90 60.62 59.79 60.30 0.0M
2021-04-22 60.34 60.38 58.64 58.64 0.0M
2021-04-20 60.89 60.89 59.56 59.99 0.0M
2021-04-19 62.26 62.26 60.24 60.89 0.0M
2021-04-16 63.30 63.30 62.36 62.53 0.0M
2021-04-15 62.37 62.89 62.01 62.86 0.0M
2021-04-14 63.64 63.64 61.74 61.74 0.0M
2021-04-13 63.82 64.02 62.66 63.34 0.0M
2021-04-12 63.93 64.22 63.12 63.82 0.0M
2021-04-09 63.43 64.45 63.43 64.41 0.0M
2021-04-08 63.68 63.76 62.66 63.30 0.0M
2021-04-07 62.57 63.88 62.08 63.68 0.0M
2021-04-06 64.03 64.22 62.57 62.57 0.0M
2021-04-05 64.06 64.64 63.45 64.27 0.0M
2021-04-01 61.73 63.93 61.72 63.76 0.0M
2021-03-31 61.56 61.56 60.53 60.53 0.0M
2021-03-30 60.73 60.95 60.14 60.62 0.0M
2021-03-29 61.75 62.35 60.86 61.10 0.0M
2021-03-26 58.51 61.21 58.51 61.21 0.0M
2021-03-25 58.29 58.51 56.84 58.51 0.0M
2021-03-24 59.56 59.74 58.15 58.24 0.0M
2021-03-23 59.94 59.99 58.55 59.36 0.0M
2021-03-22 59.26 60.51 59.26 60.04 0.0M
2021-03-19 59.26 59.26 58.00 58.10 0.0M
2021-03-18 59.26 59.85 58.68 58.68 0.0M
2021-03-17 60.90 60.90 59.96 60.28 0.2M
2021-03-16 60.61 60.96 60.61 60.85 0.0M
2021-03-15 58.73 59.85 58.73 59.85 0.1M
2021-03-12 58.30 59.29 57.56 58.73 0.0M
2021-03-11 59.36 59.79 59.10 59.14 0.0M
2021-03-10 60.68 61.01 58.74 58.74 0.0M
2021-03-09 59.89 60.82 59.75 60.67 0.0M
2021-03-08 60.16 60.16 58.15 58.16 0.0M
2021-03-05 60.21 60.24 57.92 60.04 0.0M
2021-03-04 60.64 60.64 58.10 59.02 0.0M
2021-03-03 63.42 63.42 60.04 60.04 0.0M
2021-03-02 63.82 64.59 62.95 63.29 0.0M
2021-03-01 62.49 63.34 61.99 63.34 0.0M
2021-02-26 60.34 62.12 60.34 61.69 0.1M
2021-02-25 61.11 61.69 60.39 60.39 0.0M
2021-02-24 60.61 61.47 59.07 61.47 0.0M
2021-02-23 59.06 60.65 59.06 60.65 0.0M
2021-02-22 63.15 63.82 61.31 61.58 0.0M
2021-02-19 63.64 63.64 62.50 62.76 0.0M
2021-02-18 63.13 63.28 62.56 63.14 0.0M
2021-02-17 64.75 64.88 62.51 64.87 0.0M
2021-02-12 63.13 64.15 62.99 63.85 0.0M
2021-02-11 62.85 63.43 62.47 63.14 0.0M
2021-02-10 64.72 64.72 62.74 63.14 0.0M
2021-02-09 64.33 64.88 63.43 63.43 0.0M
2021-02-08 64.05 64.16 62.61 63.56 0.0M
2021-02-05 64.70 65.74 62.41 63.29 0.0M
2021-02-04 74.45 74.45 63.63 64.59 0.0M
2021-02-03 71.99 71.99 70.34 70.47 0.0M
2021-02-02 71.22 71.46 70.26 70.98 0.0M
2021-02-01 69.33 71.37 69.33 71.02 0.0M
2021-01-29 70.72 70.98 68.47 68.74 0.0M
2021-01-28 67.69 69.39 67.29 68.74 0.0M
2021-01-27 74.61 74.61 66.05 66.83 0.0M
2021-01-26 71.56 71.94 69.44 70.30 0.1M
2021-01-22 70.98 71.85 70.98 71.77 0.0M
2021-01-21 70.59 71.79 70.13 71.07 0.0M
2021-01-20 71.07 71.58 70.58 70.59 0.0M
2021-01-19 67.40 70.65 67.11 70.49 0.1M
2021-01-18 67.40 68.02 66.15 66.54 0.0M
2021-01-15 67.83 68.85 66.99 67.40 0.0M
2021-01-14 68.14 69.09 62.85 62.85 0.1M
2021-01-13 66.91 67.40 66.24 67.08 0.0M
2021-01-12 69.21 69.57 66.26 66.26 0.0M
2021-01-11 69.14 69.98 68.63 69.19 0.0M
2021-01-08 67.68 68.25 67.44 68.25 0.0M
2021-01-07 65.61 67.93 65.61 67.93 0.0M
2021-01-06 63.82 65.62 63.82 64.74 0.0M
2021-01-05 64.30 65.28 63.95 64.88 0.0M
2021-01-04 62.94 64.01 62.72 63.20 0.0M