QUALCOMM Incorporated (BVMF:QCOM34)
Brazil · Delayed Price · Currency is BRL 80.63
-0.63 (-0.78%)
Dec 23, 2025, 11:17 AM EST
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 81.08 | 81.26 | 80.34 | 80.63 | 80.63 | -0.78% | 1,019 |
| Dec 22, 2025 | 81.75 | 82.10 | 80.81 | 81.26 | 81.26 | 0.40% | 1,303 |
| Dec 19, 2025 | 80.30 | 81.03 | 79.87 | 80.94 | 80.94 | 0.58% | 175 |
| Dec 18, 2025 | 80.49 | 81.28 | 80.20 | 80.47 | 80.47 | 0.90% | 6,417 |
| Dec 17, 2025 | 80.81 | 81.18 | 79.62 | 79.75 | 79.75 | -0.97% | 3,720 |
| Dec 16, 2025 | 80.48 | 81.01 | 79.53 | 80.53 | 80.53 | -0.69% | 2,078 |
| Dec 15, 2025 | 80.70 | 81.36 | 79.74 | 81.09 | 81.09 | 0.48% | 4,447 |
| Dec 12, 2025 | 80.01 | 81.89 | 80.01 | 80.70 | 80.70 | -0.60% | 494 |
| Dec 11, 2025 | 82.99 | 82.99 | 80.39 | 81.19 | 81.19 | -2.33% | 10,690 |
| Dec 10, 2025 | 79.66 | 83.59 | 79.66 | 83.13 | 83.13 | 4.25% | 6,131 |
| Dec 9, 2025 | 79.97 | 79.99 | 78.68 | 79.74 | 79.74 | 0.72% | 1,174 |
| Dec 8, 2025 | 80.47 | 80.47 | 78.54 | 79.17 | 79.17 | -0.63% | 4,310 |
| Dec 5, 2025 | 77.18 | 80.47 | 77.05 | 79.67 | 79.67 | 3.19% | 8,674 |
| Dec 4, 2025 | 77.01 | 77.37 | 76.50 | 77.21 | 77.21 | -0.85% | 13,786 |
| Dec 3, 2025 | 75.51 | 77.87 | 74.99 | 77.87 | 77.87 | 2.76% | 3,709 |
| Dec 2, 2025 | 75.86 | 77.66 | 74.64 | 75.78 | 75.50 | 0.91% | 1,084 |
| Dec 1, 2025 | 74.14 | 75.31 | 73.94 | 75.10 | 74.83 | 2.09% | 3,566 |
| Nov 28, 2025 | 73.29 | 74.69 | 73.18 | 73.56 | 73.29 | 1.53% | 3,177 |
| Nov 27, 2025 | 70.11 | 73.05 | 69.24 | 72.45 | 72.19 | -1.20% | 1,221 |
| Nov 26, 2025 | 73.50 | 73.78 | 73.33 | 73.33 | 73.06 | -0.23% | 752 |
| Nov 25, 2025 | 75.30 | 75.30 | 72.51 | 73.50 | 73.23 | -2.39% | 1,343 |
| Nov 24, 2025 | 73.65 | 75.30 | 73.65 | 75.30 | 75.03 | 2.02% | 6,668 |
| Nov 21, 2025 | 74.52 | 74.52 | 71.34 | 73.81 | 73.54 | -0.95% | 6,621 |
| Nov 19, 2025 | 73.21 | 74.52 | 73.11 | 74.52 | 74.25 | 1.17% | 7,900 |
| Nov 18, 2025 | 74.39 | 74.39 | 71.95 | 73.66 | 73.39 | 0.01% | 7,917 |
| Nov 17, 2025 | 76.81 | 77.25 | 73.38 | 73.65 | 73.38 | -4.11% | 16,348 |
| Nov 14, 2025 | 75.77 | 77.20 | 75.53 | 76.81 | 76.53 | -0.13% | 16,937 |
| Nov 13, 2025 | 76.78 | 78.55 | 76.38 | 76.91 | 76.63 | -1.84% | 3,154 |
| Nov 12, 2025 | 76.89 | 78.35 | 76.89 | 78.35 | 78.06 | 1.42% | 1,105 |
| Nov 11, 2025 | 76.63 | 77.25 | 74.66 | 77.25 | 76.97 | 1.82% | 5,372 |
| Nov 10, 2025 | 77.75 | 77.75 | 75.04 | 75.87 | 75.59 | -2.42% | 4,359 |
| Nov 7, 2025 | 77.99 | 77.99 | 74.80 | 77.75 | 77.47 | -0.32% | 103,437 |
| Nov 6, 2025 | 77.56 | 79.53 | 75.88 | 78.00 | 77.72 | -1.45% | 36,309 |
| Nov 5, 2025 | 78.09 | 82.00 | 77.92 | 79.15 | 78.86 | 1.24% | 111,762 |
| Nov 4, 2025 | 80.00 | 80.07 | 78.18 | 78.18 | 77.89 | -2.35% | 10,028 |
| Nov 3, 2025 | 82.98 | 82.98 | 80.01 | 80.06 | 79.77 | -3.54% | 11,362 |
| Oct 31, 2025 | 80.55 | 83.00 | 79.51 | 83.00 | 82.70 | 4.10% | 3,431 |
| Oct 30, 2025 | 79.92 | 80.61 | 79.73 | 79.73 | 79.44 | -1.86% | 22,731 |
| Oct 29, 2025 | 81.50 | 81.73 | 79.91 | 81.24 | 80.94 | -2.11% | 14,513 |
| Oct 28, 2025 | 83.96 | 83.96 | 80.66 | 82.99 | 82.69 | -1.16% | 17,407 |
| Oct 27, 2025 | 76.18 | 92.00 | 75.83 | 83.96 | 83.65 | 10.21% | 88,024 |
| Oct 24, 2025 | 76.57 | 77.05 | 75.50 | 76.18 | 75.90 | -0.03% | 574 |
| Oct 23, 2025 | 76.02 | 76.87 | 75.29 | 76.20 | 75.92 | 1.25% | 1,885 |
| Oct 22, 2025 | 75.67 | 76.10 | 74.57 | 75.26 | 74.99 | -0.78% | 1,717 |
| Oct 21, 2025 | 74.90 | 75.85 | 74.62 | 75.85 | 75.57 | 1.27% | 3,893 |
| Oct 20, 2025 | 73.35 | 74.90 | 73.19 | 74.90 | 74.63 | 1.63% | 1,195 |
| Oct 17, 2025 | 74.90 | 74.90 | 73.20 | 73.70 | 73.43 | -1.27% | 1,845 |
| Oct 16, 2025 | 74.10 | 74.90 | 73.79 | 74.65 | 74.38 | 1.23% | 3,690 |
| Oct 15, 2025 | 74.66 | 74.66 | 72.97 | 73.74 | 73.47 | 0.01% | 2,955 |
| Oct 14, 2025 | 72.93 | 74.80 | 72.90 | 73.73 | 73.46 | 0.49% | 4,163 |