QUALCOMM Incorporated (BVMF:QCOM34)
Brazil · Delayed Price · Currency is BRL 72.60
+0.69 (0.96%)
At close: Sep 12, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 72.76 | 73.20 | 72.31 | 72.80 | - | 1.07% | 8,388 |
| Sep 16, 2025 | 71.96 | 72.90 | 71.96 | 72.03 | - | 1.24% | 1,350 |
| Sep 15, 2025 | 71.75 | 72.04 | 70.98 | 71.15 | - | -2.00% | 6,517 |
| Sep 12, 2025 | 72.70 | 72.70 | 71.46 | 72.60 | - | 0.96% | 908 |
| Sep 11, 2025 | 71.45 | 72.69 | 71.18 | 71.91 | - | 1.42% | 853 |
| Sep 10, 2025 | 71.00 | 71.53 | 70.45 | 70.90 | - | -0.84% | 1,461 |
| Sep 9, 2025 | 72.55 | 72.95 | 71.50 | 71.50 | - | -0.31% | 1,836 |
| Sep 8, 2025 | 72.25 | 72.50 | 71.55 | 71.72 | - | 0.31% | 1,529 |
| Sep 5, 2025 | 72.75 | 73.00 | 71.50 | 71.50 | - | -0.69% | 621 |
| Sep 4, 2025 | 70.74 | 72.57 | 70.25 | 72.00 | - | 2.13% | 1,824 |
| Sep 3, 2025 | 71.89 | 71.89 | 70.50 | 70.50 | - | -1.97% | 3,454 |
| Sep 2, 2025 | 72.30 | 72.35 | 70.81 | 71.92 | - | 0.24% | 2,117 |
| Sep 1, 2025 | 74.05 | 74.05 | 71.75 | 71.75 | - | -3.04% | 266 |
| Aug 29, 2025 | 71.99 | 74.00 | 71.99 | 74.00 | - | 2.00% | 7,568 |
| Aug 28, 2025 | 72.15 | 72.75 | 71.81 | 72.55 | - | 2.60% | 2,225 |
| Aug 27, 2025 | 70.65 | 72.24 | 70.65 | 70.71 | - | -2.33% | 3,592 |
| Aug 26, 2025 | 70.38 | 72.45 | 70.38 | 72.40 | - | 3.06% | 8,804 |
| Aug 25, 2025 | 70.86 | 71.20 | 70.15 | 70.25 | - | 0.14% | 2,920 |
| Aug 22, 2025 | 70.70 | 72.25 | 70.15 | 70.15 | - | 0.36% | 3,747 |
| Aug 21, 2025 | 70.35 | 70.70 | 69.90 | 69.90 | - | -0.64% | 3,036 |
| Aug 20, 2025 | 71.48 | 71.48 | 69.98 | 70.35 | - | -0.57% | 2,544 |
| Aug 19, 2025 | 72.24 | 72.65 | 70.75 | 70.75 | - | -1.52% | 3,920 |
| Aug 18, 2025 | 70.30 | 72.35 | 70.30 | 71.84 | - | 2.18% | 309,939 |
| Aug 15, 2025 | 70.77 | 71.26 | 70.31 | 70.31 | - | -0.66% | 12,825 |
| Aug 14, 2025 | 70.05 | 71.50 | 70.05 | 70.78 | - | 0.14% | 5,845 |
| Aug 13, 2025 | 68.90 | 70.78 | 68.90 | 70.68 | - | 3.91% | 199,374 |
| Aug 12, 2025 | 67.52 | 68.86 | 67.12 | 68.02 | - | 1.64% | 1,957 |
| Aug 11, 2025 | 67.05 | 68.35 | 66.92 | 66.92 | - | 1.46% | 1,978 |
| Aug 8, 2025 | 66.10 | 67.04 | 65.96 | 65.96 | - | 0.20% | 14,849 |
| Aug 7, 2025 | 66.80 | 67.30 | 65.83 | 65.83 | - | -0.26% | 847 |
| Aug 6, 2025 | 67.55 | 67.55 | 65.83 | 66.00 | - | -1.49% | 2,152 |
| Aug 5, 2025 | 67.83 | 67.97 | 66.99 | 67.00 | - | -0.13% | 1,320 |
| Aug 4, 2025 | 68.44 | 69.00 | 67.09 | 67.09 | - | -1.34% | 1,159 |
| Aug 1, 2025 | 68.00 | 68.85 | 67.04 | 68.00 | - | -0.13% | 2,353 |
| Jul 31, 2025 | 71.07 | 72.42 | 68.01 | 68.09 | - | -2.81% | 4,246 |
| Jul 30, 2025 | 75.69 | 76.00 | 70.06 | 70.06 | - | -6.42% | 2,964 |
| Jul 29, 2025 | 75.89 | 75.92 | 74.87 | 74.87 | - | -1.49% | 11,833 |
| Jul 28, 2025 | 73.70 | 76.00 | 73.70 | 76.00 | - | 4.54% | 8,939 |
| Jul 25, 2025 | 74.00 | 74.00 | 72.61 | 72.70 | - | -1.76% | 8,251 |
| Jul 24, 2025 | 73.15 | 74.00 | 72.36 | 74.00 | - | 1.16% | 8,436 |
| Jul 23, 2025 | 73.84 | 73.84 | 72.97 | 73.15 | - | 0.48% | 1,283 |
| Jul 22, 2025 | 73.80 | 73.80 | 72.67 | 72.80 | - | -0.29% | 1,963 |
| Jul 21, 2025 | 71.68 | 74.08 | 71.68 | 73.01 | - | -0.12% | 7,035 |
| Jul 18, 2025 | 70.86 | 73.10 | 70.44 | 73.10 | - | 4.21% | 4,765 |
| Jul 17, 2025 | 71.87 | 71.87 | 70.15 | 70.15 | - | -2.39% | 6,251 |
| Jul 16, 2025 | 71.65 | 71.87 | 70.60 | 71.87 | - | 0.91% | 2,576 |
| Jul 15, 2025 | 71.95 | 72.45 | 71.22 | 71.22 | - | -0.92% | 4,388 |
| Jul 14, 2025 | 73.35 | 73.35 | 70.99 | 71.88 | - | -1.52% | 5,330 |
| Jul 11, 2025 | 73.80 | 73.80 | 72.80 | 72.99 | - | -0.01% | 787 |
| Jul 10, 2025 | 72.92 | 74.00 | 72.92 | 73.00 | - | 0.05% | 25,214 |