QUALCOMM Incorporated (BVMF:QCOM34)
Brazil · Delayed Price · Currency is BRL 68.09
-1.97 (-2.81%)
At close: Jul 31, 2025, 4:55 PM GMT-3
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.00 | 68.85 | 67.04 | 68.40 | - | 0.46% | 2,006 |
| 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 |
| Jul 9, 2025 | 72.90 | 73.16 | 72.04 | 72.96 | - | 1.35% | 3,195 |
| Jul 8, 2025 | 72.75 | 73.45 | 71.99 | 71.99 | - | -0.69% | 8,186 |
| Jul 7, 2025 | 73.16 | 73.29 | 71.77 | 72.49 | - | 0.33% | 3,833 |
| Jul 4, 2025 | 73.94 | 73.96 | 68.15 | 72.25 | - | -2.31% | 5,787 |
| Jul 3, 2025 | 73.55 | 73.96 | 72.80 | 73.96 | - | 0.85% | 1,942 |
| Jul 2, 2025 | 72.44 | 73.40 | 72.31 | 73.34 | - | 1.96% | 1,131 |
| Jul 1, 2025 | 72.70 | 73.40 | 71.58 | 71.93 | - | -0.11% | 585 |
| Jun 30, 2025 | 72.84 | 72.84 | 71.64 | 72.01 | - | 3.11% | 20,159 |
| Jun 27, 2025 | 72.24 | 73.55 | 69.84 | 69.84 | - | -2.99% | 2,245 |
| Jun 26, 2025 | 70.01 | 72.57 | 70.01 | 71.99 | - | 1.95% | 3,137 |
| Jun 25, 2025 | 71.65 | 72.40 | 70.61 | 70.61 | - | -1.24% | 3,424 |
| Jun 24, 2025 | 70.55 | 71.56 | 70.55 | 71.50 | - | 3.94% | 3,998 |
| Jun 23, 2025 | 69.80 | 70.48 | 68.79 | 68.79 | - | -1.04% | 920 |
| Jun 20, 2025 | 70.01 | 70.80 | 69.08 | 69.51 | - | -0.73% | 440 |
| Jun 18, 2025 | 71.08 | 71.08 | 70.02 | 70.02 | - | -1.59% | 1,010 |
| Jun 17, 2025 | 71.40 | 71.95 | 70.77 | 71.15 | - | -0.35% | 1,834 |
| Jun 16, 2025 | 72.38 | 72.60 | 71.35 | 71.40 | - | 0.95% | 1,996 |
| Jun 13, 2025 | 72.00 | 72.81 | 70.73 | 70.73 | - | -2.63% | 1,785 |
| Jun 12, 2025 | 73.07 | 73.52 | 72.64 | 72.64 | - | -1.84% | 1,303 |
| Jun 11, 2025 | 73.94 | 74.74 | 73.12 | 74.00 | - | 1.48% | 11,467 |
| Jun 10, 2025 | 72.29 | 73.90 | 71.88 | 72.92 | - | 2.01% | 42,771 |
| Jun 9, 2025 | 70.00 | 72.60 | 70.00 | 71.48 | - | 0.69% | 36,185 |
| Jun 6, 2025 | 69.54 | 70.99 | 69.24 | 70.99 | - | 0.74% | 5,077 |
| Jun 5, 2025 | 68.10 | 70.47 | 68.10 | 70.47 | - | 0.96% | 3,479 |
| Jun 4, 2025 | 69.16 | 70.44 | 69.16 | 69.80 | - | 0.50% | 497 |
| Jun 3, 2025 | 69.35 | 70.70 | 69.11 | 69.45 | - | 0.80% | 6,439 |
| Jun 2, 2025 | 68.71 | 69.64 | 68.38 | 68.90 | - | 0.57% | 3,204 |
| May 30, 2025 | 69.99 | 69.99 | 68.51 | 68.51 | - | -2.04% | 4,369 |
| May 29, 2025 | 70.62 | 70.71 | 69.51 | 69.94 | - | -1.70% | 1,757 |
| May 28, 2025 | 70.55 | 71.15 | 70.12 | 71.15 | - | 1.53% | 2,803 |
| May 27, 2025 | 67.52 | 70.39 | 67.52 | 70.08 | - | 3.45% | 3,618 |
| May 26, 2025 | 68.65 | 69.50 | 67.74 | 67.74 | - | 0.03% | 11,483 |
| May 23, 2025 | 69.01 | 69.04 | 67.72 | 67.72 | - | -4.02% | 17,488 |