QUALCOMM Incorporated (BVMF:QCOM34)
Brazil · Delayed Price · Currency is BRL 73.82
-0.73 (-0.98%)
At close: Oct 8, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 72.43 | 74.75 | 70.62 | 70.72 | 70.72 | -4.20% | 3,275 |
| Oct 9, 2025 | 75.15 | 75.15 | 73.13 | 73.82 | 73.82 | -0.98% | 1,081 |
| Oct 8, 2025 | 73.41 | 75.05 | 73.02 | 74.55 | 74.55 | 0.96% | 5,629 |
| Oct 7, 2025 | 75.30 | 76.39 | 73.58 | 73.84 | 73.84 | -0.40% | 6,611 |
| Oct 6, 2025 | 76.00 | 76.00 | 74.14 | 74.14 | 74.14 | -1.46% | 1,386 |
| Oct 3, 2025 | 75.85 | 76.60 | 75.07 | 75.24 | 75.24 | 0.12% | 8,114 |
| Oct 2, 2025 | 74.10 | 75.60 | 74.10 | 75.15 | 75.15 | 1.76% | 1,451 |
| Oct 1, 2025 | 74.10 | 74.10 | 72.98 | 73.85 | 73.85 | 0.11% | 6,966 |
| Sep 30, 2025 | 73.44 | 74.05 | 73.13 | 73.77 | 73.77 | 0.12% | 4,119 |
| Sep 29, 2025 | 75.85 | 75.85 | 73.20 | 73.68 | 73.68 | -2.31% | 3,623 |
| Sep 26, 2025 | 75.44 | 75.80 | 75.15 | 75.42 | 75.42 | -0.70% | 4,073 |
| Sep 25, 2025 | 77.13 | 77.13 | 75.10 | 75.95 | 75.95 | -1.53% | 6,869 |
| Sep 24, 2025 | 74.56 | 77.34 | 74.56 | 77.13 | 77.13 | 5.10% | 11,439 |
| Sep 23, 2025 | 75.34 | 75.80 | 73.39 | 73.39 | 73.39 | -3.37% | 49,684 |
| Sep 22, 2025 | 74.00 | 75.95 | 73.85 | 75.95 | 75.95 | 2.64% | 3,725 |
| Sep 19, 2025 | 74.45 | 75.12 | 73.93 | 74.00 | 74.00 | -0.11% | 6,396 |
| Sep 18, 2025 | 73.25 | 74.60 | 73.25 | 74.08 | 74.08 | 1.76% | 17,887 |
| Sep 17, 2025 | 72.76 | 73.20 | 72.31 | 72.80 | 72.80 | 1.07% | 8,388 |
| Sep 16, 2025 | 71.96 | 72.90 | 71.96 | 72.03 | 72.03 | 1.24% | 1,350 |
| Sep 15, 2025 | 71.75 | 72.04 | 70.98 | 71.15 | 71.15 | -2.00% | 6,517 |
| Sep 12, 2025 | 72.70 | 72.70 | 71.46 | 72.60 | 72.60 | 0.96% | 908 |
| Sep 11, 2025 | 71.45 | 72.69 | 71.18 | 71.91 | 71.91 | 1.42% | 853 |
| Sep 10, 2025 | 71.00 | 71.53 | 70.45 | 70.90 | 70.90 | -0.84% | 1,461 |
| Sep 9, 2025 | 72.55 | 72.95 | 71.50 | 71.50 | 71.50 | -0.31% | 1,836 |
| Sep 8, 2025 | 72.25 | 72.50 | 71.55 | 71.72 | 71.72 | 0.31% | 1,529 |
| Sep 5, 2025 | 72.75 | 73.00 | 71.50 | 71.50 | 71.50 | -0.69% | 621 |
| Sep 4, 2025 | 70.74 | 72.57 | 70.25 | 72.00 | 72.00 | 2.13% | 1,824 |
| Sep 3, 2025 | 71.89 | 71.89 | 70.50 | 70.50 | 70.50 | -1.97% | 3,454 |
| Sep 2, 2025 | 72.30 | 72.35 | 70.81 | 71.92 | 71.62 | 0.24% | 2,117 |
| Sep 1, 2025 | 74.05 | 74.05 | 71.75 | 71.75 | 71.45 | -3.04% | 266 |
| Aug 29, 2025 | 71.99 | 74.00 | 71.99 | 74.00 | 73.71 | 2.00% | 7,568 |
| Aug 28, 2025 | 72.15 | 72.75 | 71.81 | 72.55 | 72.27 | 2.60% | 2,225 |
| Aug 27, 2025 | 70.65 | 72.24 | 70.65 | 70.71 | 70.44 | -2.33% | 3,592 |
| Aug 26, 2025 | 70.38 | 72.45 | 70.38 | 72.40 | 72.12 | 3.06% | 8,804 |
| Aug 25, 2025 | 70.86 | 71.20 | 70.15 | 70.25 | 69.98 | 0.14% | 2,920 |
| Aug 22, 2025 | 70.70 | 72.25 | 70.15 | 70.15 | 69.88 | 0.36% | 3,747 |
| Aug 21, 2025 | 70.35 | 70.70 | 69.90 | 69.90 | 69.63 | -0.64% | 3,036 |
| Aug 20, 2025 | 71.48 | 71.48 | 69.98 | 70.35 | 70.08 | -0.57% | 2,544 |
| Aug 19, 2025 | 72.24 | 72.65 | 70.75 | 70.75 | 70.48 | -1.52% | 3,920 |
| Aug 18, 2025 | 70.30 | 72.35 | 70.30 | 71.84 | 71.56 | 2.18% | 309,939 |
| Aug 15, 2025 | 70.77 | 71.26 | 70.31 | 70.31 | 70.04 | -0.66% | 12,825 |
| Aug 14, 2025 | 70.05 | 71.50 | 70.05 | 70.78 | 70.51 | 0.14% | 5,845 |
| Aug 13, 2025 | 68.90 | 70.78 | 68.90 | 70.68 | 70.41 | 3.91% | 199,374 |
| Aug 12, 2025 | 67.52 | 68.86 | 67.12 | 68.02 | 67.76 | 1.64% | 1,957 |
| Aug 11, 2025 | 67.05 | 68.35 | 66.92 | 66.92 | 66.66 | 1.46% | 1,978 |
| Aug 8, 2025 | 66.10 | 67.04 | 65.96 | 65.96 | 65.70 | 0.20% | 14,849 |
| Aug 7, 2025 | 66.80 | 67.30 | 65.83 | 65.83 | 65.58 | -0.26% | 847 |
| Aug 6, 2025 | 67.55 | 67.55 | 65.83 | 66.00 | 65.74 | -1.49% | 2,152 |
| Aug 5, 2025 | 67.83 | 67.97 | 66.99 | 67.00 | 66.74 | -0.13% | 1,320 |
| Aug 4, 2025 | 68.44 | 69.00 | 67.09 | 67.09 | 66.83 | -1.34% | 1,159 |