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
2022-12-29 46.25 47.27 46.25 47.27 0.0M
2022-12-28 46.87 46.87 45.33 45.33 0.0M
2022-12-27 47.49 47.49 46.56 46.88 0.0M
2022-12-26 45.96 45.98 45.96 45.98 0.0M
2022-12-23 45.73 46.12 45.72 45.99 0.0M
2022-12-22 47.85 47.85 44.93 46.02 0.0M
2022-12-21 47.37 48.06 47.37 48.06 0.0M
2022-12-20 47.17 47.32 46.58 47.19 0.0M
2022-12-19 48.10 48.10 47.85 47.99 0.0M
2022-12-16 49.89 49.98 48.43 49.08 0.0M
2022-12-15 51.79 51.79 49.65 50.30 0.0M
2022-12-14 54.23 54.23 52.07 52.07 0.0M
2022-12-13 53.28 54.25 52.44 52.44 0.0M
2022-12-12 49.32 51.42 49.31 51.42 0.0M
2022-12-09 51.24 51.79 50.70 50.71 0.0M
2022-12-08 50.86 51.24 50.86 51.24 0.0M
2022-12-07 50.40 50.41 49.49 49.68 0.0M
2022-12-06 51.27 51.27 50.70 50.70 0.0M
2022-12-05 52.81 52.81 52.79 52.79 0.0M
2022-12-02 52.32 52.94 51.86 52.84 0.0M
2022-12-01 52.10 53.70 52.10 53.54 0.0M
2022-11-30 50.86 52.11 50.08 52.11 0.0M
2022-11-29 49.96 49.96 49.96 49.96 0.0M
2022-11-28 53.99 53.99 51.39 51.57 0.0M
2022-11-25 53.81 53.99 53.80 53.99 0.0M
2022-11-24 54.59 54.59 52.70 53.68 0.0M
2022-11-23 53.45 55.41 53.45 54.59 0.0M
2022-11-22 51.55 53.24 51.55 53.24 0.0M
2022-11-21 54.40 54.44 51.69 51.72 0.0M
2022-11-18 52.96 53.98 52.72 53.53 0.0M
2022-11-17 52.92 53.87 52.27 52.96 0.0M
2022-11-16 52.69 54.51 52.00 52.17 0.0M
2022-11-14 51.80 52.71 51.40 52.68 0.0M
2022-11-11 52.26 52.41 51.20 51.99 0.0M
2022-11-10 47.43 52.26 47.43 52.26 0.0M
2022-11-09 46.81 46.81 45.88 46.34 0.0M
2022-11-08 46.87 47.33 46.03 46.81 0.0M
2022-11-07 43.47 45.80 43.47 45.66 0.0M
2022-11-04 43.09 43.38 42.45 43.29 0.0M
2022-11-03 46.60 46.60 42.58 43.09 0.0M
2022-11-01 49.36 49.36 48.36 48.54 0.0M
2022-10-31 50.90 50.90 49.08 49.36 0.0M
2022-10-28 49.85 51.15 49.65 50.90 0.0M
2022-10-27 50.40 50.66 48.88 48.91 0.0M
2022-10-26 50.54 51.83 50.04 51.27 0.0M
2022-10-25 49.85 51.16 49.85 51.16 0.0M
2022-10-24 48.98 49.81 48.98 49.81 0.0M
2022-10-21 47.62 48.19 46.94 48.19 0.0M
2022-10-20 48.29 48.66 46.99 47.43 0.0M
2022-10-19 47.00 48.06 47.00 47.75 0.0M
2022-10-18 48.41 48.98 47.05 47.47 0.0M
2022-10-17 47.92 48.01 47.05 47.59 0.0M
2022-10-14 47.43 48.59 47.43 47.70 0.0M
2022-10-13 46.12 48.39 45.47 48.08 0.0M
2022-10-11 47.04 47.14 45.99 46.60 0.0M
2022-10-10 50.77 50.77 47.72 48.07 0.0M
2022-10-07 52.26 52.26 50.78 50.78 0.0M
2022-10-06 52.36 53.26 52.36 53.26 0.0M
2022-10-05 51.01 52.36 51.01 52.36 0.0M
2022-10-04 49.46 51.06 49.46 51.01 0.0M
2022-10-03 49.36 49.36 48.24 49.02 0.0M
2022-09-30 49.65 50.57 49.17 49.36 0.0M
2022-09-29 50.52 50.52 49.61 49.80 0.0M
2022-09-28 50.73 51.70 50.73 51.42 0.0M
2022-09-27 52.82 52.82 51.45 51.85 0.0M
2022-09-26 52.68 53.00 52.35 52.35 0.0M
2022-09-23 51.30 51.74 50.27 51.64 0.0M
2022-09-22 52.40 52.40 50.79 51.30 0.0M
2022-09-21 51.98 53.33 51.98 52.81 0.0M
2022-09-20 52.64 52.65 51.69 51.98 0.0M
2022-09-19 53.22 53.22 52.36 52.86 0.0M
2022-09-16 52.90 52.99 52.80 52.99 0.0M
2022-09-15 53.02 53.66 52.67 52.67 0.0M
2022-09-14 53.02 53.33 52.43 52.69 0.0M
2022-09-13 53.73 53.73 52.26 52.33 0.0M
2022-09-12 54.74 55.45 54.47 54.62 0.0M
2022-09-09 55.04 55.07 54.48 54.74 0.0M
2022-09-08 53.55 54.60 53.03 53.86 0.0M
2022-09-06 52.85 54.54 52.85 53.55 0.0M
2022-09-05 53.98 53.98 52.85 52.85 0.0M
2022-09-02 54.66 55.09 53.47 53.98 0.1M
2022-09-01 55.05 55.05 53.09 54.37 0.0M
2022-08-31 55.55 55.61 55.27 55.52 0.0M
2022-08-30 55.76 55.82 53.98 54.83 0.0M
2022-08-29 56.01 56.01 55.14 55.84 0.0M
2022-08-26 58.80 58.80 57.17 57.17 0.0M
2022-08-25 59.77 59.96 59.45 59.96 0.0M
2022-08-24 57.65 58.06 57.22 58.06 0.0M
2022-08-23 58.80 58.92 57.68 57.68 0.0M
2022-08-22 61.21 61.21 58.49 58.49 0.0M
2022-08-19 62.50 62.50 61.23 61.43 0.0M
2022-08-18 61.21 63.31 61.21 63.17 0.0M
2022-08-17 61.79 61.94 61.21 61.68 0.0M
2022-08-16 62.46 62.76 61.64 61.79 0.0M
2022-08-15 61.06 62.46 60.71 62.46 0.0M
2022-08-12 61.70 61.70 61.14 61.60 0.0M
2022-08-11 60.65 61.51 60.65 61.25 0.0M
2022-08-10 59.12 59.90 58.80 59.90 0.0M
2022-08-09 60.54 60.54 58.39 58.88 0.0M
2022-08-08 61.92 61.99 60.71 60.75 0.0M
2022-08-05 63.45 63.75 62.26 62.55 0.0M
2022-08-04 63.42 63.42 62.44 63.18 0.0M
2022-08-03 62.17 64.02 62.17 63.46 0.0M
2022-08-02 61.07 63.10 61.07 62.57 0.0M
2022-08-01 60.73 62.12 60.73 61.31 0.0M
2022-07-29 60.31 60.75 58.86 60.60 0.0M
2022-07-28 62.59 62.59 60.23 61.31 0.0M
2022-07-27 64.62 65.01 64.48 64.88 0.0M
2022-07-26 66.11 66.18 64.62 64.62 0.0M
2022-07-25 67.11 67.11 65.89 66.08 0.0M
2022-07-22 68.94 68.94 67.32 68.19 0.0M
2022-07-21 67.16 68.94 66.77 68.94 0.0M
2022-07-20 64.49 66.93 64.33 66.37 0.0M
2022-07-19 62.10 64.43 62.10 64.43 0.0M
2022-07-18 63.23 63.71 61.56 61.63 0.0M
2022-07-15 62.65 63.57 61.98 62.90 0.0M
2022-07-14 59.97 62.28 59.45 61.91 0.0M
2022-07-13 59.11 59.49 58.51 59.33 0.0M
2022-07-12 57.28 59.00 57.28 57.99 0.0M
2022-07-11 57.29 57.91 57.27 57.28 0.0M
2022-07-08 57.06 58.09 57.00 57.65 0.0M
2022-07-07 56.11 58.05 56.11 57.71 0.0M
2022-07-06 54.81 55.94 54.76 55.94 0.0M
2022-07-05 53.29 54.80 52.97 54.80 0.0M
2022-07-04 52.92 52.92 51.91 52.02 0.0M
2022-07-01 53.20 56.84 52.42 52.92 0.0M
2022-06-30 54.31 54.68 53.79 53.80 0.0M
2022-06-29 55.14 55.34 53.71 54.45 0.0M
2022-06-28 54.15 57.00 53.91 56.42 0.0M
2022-06-27 53.20 54.21 53.20 53.45 0.0M
2022-06-24 50.15 52.75 50.15 52.58 0.0M
2022-06-23 50.67 50.67 50.15 50.15 0.0M
2022-06-22 50.60 51.27 50.21 51.08 0.0M
2022-06-21 51.71 52.01 51.37 52.01 0.0M
2022-06-20 51.01 51.01 50.99 50.99 0.0M
2022-06-17 51.27 51.27 48.98 49.81 0.0M
2022-06-15 54.10 54.40 52.94 53.32 0.0M
2022-06-14 53.53 53.71 53.53 53.71 0.0M
2022-06-13 52.65 53.31 52.38 53.13 0.0M
2022-06-10 54.07 54.12 53.42 53.42 0.0M
2022-06-09 55.10 55.10 54.67 54.67 0.0M
2022-06-08 55.42 55.42 54.09 54.16 0.0M
2022-06-07 55.03 56.05 55.03 55.40 0.0M
2022-06-06 55.09 55.09 54.24 54.24 0.0M
2022-06-03 54.90 55.01 54.27 54.39 0.0M
2022-06-02 54.78 56.37 54.70 56.14 0.0M
2022-06-01 53.68 61.74 53.68 54.39 0.0M
2022-05-31 52.27 54.07 52.27 53.56 0.0M
2022-05-30 53.63 53.66 52.06 52.33 0.0M
2022-05-27 51.88 53.20 51.88 53.00 0.0M
2022-05-26 51.36 51.78 51.16 51.39 0.0M
2022-05-25 48.76 50.82 48.76 50.39 0.0M
2022-05-24 50.20 50.20 48.76 49.38 0.0M
2022-05-23 49.83 50.73 49.44 50.43 0.0M
2022-05-20 51.98 51.98 49.32 50.85 0.0M
2022-05-19 50.97 52.27 50.97 52.03 0.0M
2022-05-18 53.81 54.50 51.89 52.14 0.0M
2022-05-17 54.78 55.34 54.77 55.32 0.0M
2022-05-16 54.38 55.07 53.88 54.34 0.0M
2022-05-13 54.76 55.16 54.25 54.54 0.0M
2022-05-12 53.73 54.30 52.70 53.40 0.0M
2022-05-11 55.69 56.27 54.32 54.32 0.0M
2022-05-10 56.90 56.96 55.68 56.39 0.0M
2022-05-09 57.25 57.25 55.42 55.42 0.0M
2022-05-06 57.88 57.89 56.46 56.84 0.0M
2022-05-05 56.59 56.69 56.05 56.05 0.0M
2022-05-04 57.60 58.68 56.50 58.46 0.0M
2022-05-03 57.92 57.92 57.18 57.60 0.0M
2022-05-02 55.85 59.03 55.85 59.03 0.0M
2022-04-29 57.63 57.88 55.84 55.84 0.0M
2022-04-28 57.37 60.11 56.41 59.03 0.0M
2022-04-27 54.64 55.02 53.88 53.95 0.0M
2022-04-26 53.48 54.50 53.03 53.90 0.0M
2022-04-25 51.85 53.28 51.85 53.28 0.0M
2022-04-22 52.08 52.08 51.40 51.40 0.0M
2022-04-20 53.43 54.01 52.33 52.44 0.0M
2022-04-19 52.09 52.95 52.09 52.95 0.0M
2022-04-18 51.84 52.28 50.80 51.90 0.0M
2022-04-14 53.05 53.72 51.76 51.84 0.0M
2022-04-13 52.91 53.53 52.91 53.05 0.0M
2022-04-12 51.26 52.16 50.89 51.10 0.0M
2022-04-11 51.94 51.94 50.64 51.26 0.0M
2022-04-08 52.61 53.36 51.70 51.94 0.0M
2022-04-07 52.86 53.66 52.08 52.09 0.0M
2022-04-06 54.51 54.51 52.04 52.52 0.0M
2022-04-05 56.64 57.04 54.51 54.51 0.0M
2022-04-04 54.79 56.91 54.71 56.64 0.0M
2022-04-01 57.87 57.87 53.94 54.45 0.0M
2022-03-31 58.35 59.13 57.53 58.68 0.0M
2022-03-30 61.68 61.68 58.34 58.74 0.0M
2022-03-29 60.77 61.68 60.09 61.52 0.0M
2022-03-28 59.80 60.77 59.44 60.77 0.0M
2022-03-25 61.21 61.21 59.80 59.89 0.0M
2022-03-24 59.32 61.23 59.16 61.23 0.0M
2022-03-23 62.16 62.16 59.48 59.57 0.0M
2022-03-22 62.60 63.35 62.23 62.50 0.0M
2022-03-21 62.37 62.44 60.98 60.98 0.0M
2022-03-18 62.21 62.75 62.01 62.37 0.0M
2022-03-17 61.74 61.82 60.71 61.82 0.0M
2022-03-16 60.76 61.84 60.22 61.82 0.0M
2022-03-15 57.90 59.66 57.50 59.46 0.0M
2022-03-14 65.59 65.59 57.90 57.90 0.0M
2022-03-11 63.43 63.43 62.25 62.25 0.0M
2022-03-10 62.06 62.24 61.09 62.15 0.0M
2022-03-09 62.50 63.69 62.05 63.55 0.0M
2022-03-08 61.42 64.12 60.66 60.76 0.0M
2022-03-07 65.26 65.88 61.42 61.42 0.0M
2022-03-04 66.69 67.37 65.30 65.96 0.0M
2022-03-03 69.17 69.17 66.36 66.52 0.0M
2022-03-02 70.07 70.69 69.18 69.18 0.0M
2022-02-25 68.93 70.90 68.34 70.02 0.0M
2022-02-24 63.43 68.93 63.42 68.93 0.0M
2022-02-23 68.23 69.17 65.88 65.88 0.0M
2022-02-22 69.41 70.20 68.24 68.24 0.0M
2022-02-21 69.42 70.11 69.42 70.11 0.0M
2022-02-18 71.54 71.84 69.26 71.03 0.0M
2022-02-17 71.02 72.09 70.10 70.10 0.0M
2022-02-16 72.87 73.07 71.02 71.02 0.0M
2022-02-15 71.77 73.78 71.26 72.48 0.0M
2022-02-14 70.10 71.13 69.67 70.33 0.0M
2022-02-11 74.81 74.97 70.59 71.13 0.0M
2022-02-10 78.62 78.62 74.75 74.81 0.0M
2022-02-09 78.22 78.66 77.84 78.62 0.0M
2022-02-08 75.38 77.34 75.32 76.70 0.0M
2022-02-07 78.45 78.70 75.39 75.39 0.0M
2022-02-04 78.44 79.75 78.13 78.45 0.0M
2022-02-03 80.04 83.08 77.88 77.88 0.0M
2022-02-02 78.13 81.48 78.13 81.33 0.0M
2022-02-01 76.72 77.08 75.29 76.24 0.0M
2022-01-31 71.87 76.40 71.87 76.40 0.0M
2022-01-28 71.20 72.63 70.00 71.65 0.0M
2022-01-27 74.33 74.37 71.54 71.54 0.0M
2022-01-26 75.19 76.52 73.82 73.89 0.0M
2022-01-25 75.21 75.59 74.03 74.38 0.0M
2022-01-24 73.45 76.41 71.87 76.41 0.0M
2022-01-21 74.50 75.37 73.59 74.00 0.0M
2022-01-20 77.43 77.80 74.51 74.51 0.0M
2022-01-19 79.77 82.06 77.43 77.43 0.0M
2022-01-18 84.39 84.41 82.14 82.14 0.0M
2022-01-17 84.61 85.81 84.61 84.64 0.0M
2022-01-14 83.11 85.96 82.34 85.29 0.0M
2022-01-13 84.84 86.42 83.47 83.48 0.0M
2022-01-12 85.41 86.12 84.01 84.01 0.0M
2022-01-11 83.69 84.82 82.83 84.74 0.0M
2022-01-10 82.04 83.14 80.91 83.09 0.0M
2022-01-07 85.66 87.15 83.47 83.82 0.0M
2022-01-06 87.52 87.74 86.00 86.47 0.0M
2022-01-05 86.74 89.89 86.05 87.52 0.0M
2022-01-04 89.60 89.60 84.47 87.69 0.0M
2022-01-03 84.22 86.67 84.21 86.62 0.0M