QUALCOMM Incorporated (BVMF:QCOM34)
Brazil · Delayed Price · Currency is BRL 77.70
+0.45 (0.58%)
Last updated: Nov 12, 2025, 2:42 PM GMT-3
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 76.89 | 78.35 | 76.89 | 78.35 | 78.35 | 1.42% | 1,105 |
| Nov 11, 2025 | 76.63 | 77.25 | 74.66 | 77.25 | 77.25 | 1.82% | 5,372 |
| Nov 10, 2025 | 77.75 | 77.75 | 75.04 | 75.87 | 75.87 | -2.42% | 4,359 |
| Nov 7, 2025 | 77.99 | 77.99 | 74.80 | 77.75 | 77.75 | -0.32% | 103,437 |
| Nov 6, 2025 | 77.56 | 79.53 | 75.88 | 78.00 | 78.00 | -1.45% | 36,309 |
| Nov 5, 2025 | 78.18 | 82.00 | 77.92 | 79.15 | 79.15 | 1.24% | 111,762 |
| Nov 4, 2025 | 80.00 | 80.07 | 78.18 | 78.18 | 78.18 | -2.35% | 10,028 |
| Nov 3, 2025 | 82.98 | 82.98 | 80.01 | 80.06 | 80.06 | -3.54% | 11,362 |
| Oct 31, 2025 | 80.55 | 83.00 | 79.51 | 83.00 | 83.00 | 4.10% | 3,431 |
| Oct 30, 2025 | 79.92 | 80.61 | 79.73 | 79.73 | 79.73 | -1.86% | 23,215 |
| Oct 29, 2025 | 81.50 | 81.73 | 79.91 | 81.24 | 81.24 | -2.11% | 15,006 |
| Oct 28, 2025 | 83.96 | 83.96 | 80.66 | 82.99 | 82.99 | -1.16% | 17,407 |
| Oct 27, 2025 | 76.18 | 92.00 | 75.83 | 83.96 | 83.96 | 10.21% | 88,040 |
| Oct 24, 2025 | 76.57 | 77.05 | 75.50 | 76.18 | 76.18 | -0.03% | 574 |
| Oct 23, 2025 | 76.02 | 76.87 | 75.29 | 76.20 | 76.20 | 1.25% | 1,885 |
| Oct 22, 2025 | 75.67 | 76.10 | 74.57 | 75.26 | 75.26 | -0.78% | 1,717 |
| Oct 21, 2025 | 74.90 | 75.85 | 74.62 | 75.85 | 75.85 | 1.27% | 3,893 |
| Oct 20, 2025 | 73.35 | 74.90 | 73.19 | 74.90 | 74.90 | 1.63% | 1,195 |
| Oct 17, 2025 | 74.90 | 74.90 | 73.20 | 73.70 | 73.70 | -1.27% | 1,845 |
| Oct 16, 2025 | 74.10 | 74.90 | 73.79 | 74.65 | 74.65 | 1.23% | 3,690 |
| Oct 15, 2025 | 74.36 | 74.36 | 72.97 | 73.74 | 73.74 | 0.01% | 2,955 |
| Oct 14, 2025 | 72.93 | 74.80 | 72.90 | 73.73 | 73.73 | 0.49% | 4,163 |
| Oct 13, 2025 | 71.39 | 73.85 | 71.07 | 73.37 | 73.37 | 3.75% | 7,858 |
| Oct 10, 2025 | 72.43 | 74.65 | 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 |