QUALCOMM Incorporated (BVMF:QCOM34)
Brazil · Delayed Price · Currency is BRL 76.93
-0.94 (-1.21%)
Last updated: Dec 4, 2025, 11:52 AM GMT-3
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.01 | 77.01 | 76.50 | 76.93 | - | -1.21% | 445 |
| 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 | 75.51 | 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 | 73.30 | 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 | 73.07 | -0.23% | 752 |
| Nov 25, 2025 | 75.30 | 75.30 | 72.51 | 73.50 | 73.24 | -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 | 78.07 | 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 | 75.60 | -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 | 78.87 | 1.24% | 111,762 |
| Nov 4, 2025 | 80.00 | 80.07 | 78.18 | 78.18 | 77.90 | -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 | 80.95 | -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 | 83.66 | 10.21% | 88,024 |
| Oct 24, 2025 | 76.57 | 77.05 | 75.50 | 76.18 | 75.91 | -0.03% | 574 |
| Oct 23, 2025 | 76.02 | 76.87 | 75.29 | 76.20 | 75.93 | 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 | 75.58 | 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 |
| Oct 13, 2025 | 71.39 | 73.85 | 71.07 | 73.37 | 73.11 | 3.75% | 7,858 |
| Oct 10, 2025 | 72.43 | 74.75 | 70.62 | 70.72 | 70.47 | -4.20% | 3,275 |
| Oct 9, 2025 | 75.15 | 75.15 | 73.13 | 73.82 | 73.55 | -0.98% | 1,081 |
| Oct 8, 2025 | 73.41 | 75.05 | 73.02 | 74.55 | 74.28 | 0.96% | 5,629 |
| Oct 7, 2025 | 75.30 | 76.39 | 73.58 | 73.84 | 73.57 | -0.40% | 6,591 |
| Oct 6, 2025 | 76.00 | 76.00 | 74.14 | 74.14 | 73.87 | -1.46% | 1,386 |
| Oct 3, 2025 | 75.85 | 76.60 | 75.07 | 75.24 | 74.97 | 0.12% | 8,114 |
| Oct 2, 2025 | 74.10 | 75.60 | 74.10 | 75.15 | 74.88 | 1.76% | 1,331 |
| Oct 1, 2025 | 74.10 | 74.10 | 72.98 | 73.85 | 73.58 | 0.11% | 6,966 |
| Sep 30, 2025 | 73.44 | 74.05 | 73.13 | 73.77 | 73.50 | 0.12% | 4,119 |
| Sep 29, 2025 | 75.85 | 75.85 | 73.20 | 73.68 | 73.41 | -2.31% | 2,721 |
| Sep 26, 2025 | 75.44 | 75.80 | 75.15 | 75.42 | 75.15 | -0.70% | 4,073 |
| Sep 25, 2025 | 77.13 | 77.13 | 75.10 | 75.95 | 75.68 | -1.53% | 6,869 |