QUALCOMM Incorporated (BVMF:QCOM34)
Brazil · Delayed Price · Currency is BRL 73.50
-1.18 (-1.58%)
Last updated: Oct 8, 2026, 5:05 PM GMT-3
BVMF:QCOM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.48 | 74.48 | 71.48 | 73.50 | 73.50 | -1.58% | 52,268 |
| Oct 7, 2026 | 74.50 | 74.79 | 73.01 | 74.68 | 74.68 | -1.72% | 15,278 |
| Oct 6, 2026 | 75.71 | 75.99 | 74.36 | 75.99 | 75.99 | -0.43% | 33,675 |
| Oct 5, 2026 | 78.50 | 78.50 | 74.99 | 76.32 | 76.32 | -6.46% | 38,210 |
| Oct 2, 2026 | 81.18 | 82.30 | 79.90 | 81.59 | 81.59 | 2.28% | 23,481 |
| Oct 1, 2026 | 80.76 | 81.00 | 79.22 | 79.77 | 79.77 | -1.87% | 23,687 |
| Sep 30, 2026 | 81.29 | 81.30 | 79.18 | 81.29 | 81.29 | -0.01% | 13,554 |
| Sep 29, 2026 | 82.63 | 82.63 | 79.77 | 81.30 | 81.30 | -2.02% | 23,545 |
| Sep 28, 2026 | 85.91 | 86.92 | 81.17 | 82.98 | 82.98 | -5.35% | 14,215 |
| Sep 25, 2026 | 84.50 | 89.00 | 84.50 | 87.67 | 87.67 | 4.24% | 112,231 |
| Sep 24, 2026 | 85.80 | 85.80 | 82.81 | 84.10 | 84.10 | -1.00% | 4,471 |
| Sep 23, 2026 | 82.72 | 85.08 | 82.72 | 84.95 | 84.95 | 1.07% | 9,032 |
| Sep 22, 2026 | 83.19 | 84.26 | 81.60 | 84.05 | 84.05 | 0.44% | 11,615 |
| Sep 21, 2026 | 76.71 | 83.68 | 76.50 | 83.68 | 83.68 | 9.79% | 127,184 |
| Sep 18, 2026 | 81.52 | 82.30 | 75.63 | 76.22 | 76.22 | -5.56% | 56,526 |
| Sep 17, 2026 | 81.94 | 82.53 | 80.61 | 80.71 | 80.71 | 1.33% | 46,739 |
| Sep 16, 2026 | 80.80 | 81.97 | 78.86 | 79.65 | 79.65 | 1.00% | 10,588 |
| Sep 15, 2026 | 77.23 | 81.45 | 77.02 | 78.86 | 78.86 | 4.85% | 12,657 |
| Sep 14, 2026 | 75.00 | 77.86 | 73.43 | 75.21 | 75.21 | -3.59% | 4,903 |
| Sep 11, 2026 | 76.55 | 78.92 | 75.20 | 78.01 | 78.01 | 3.48% | 7,319 |
| Sep 10, 2026 | 75.89 | 77.24 | 73.37 | 75.39 | 75.39 | 0.35% | 17,830 |
| Sep 9, 2026 | 74.58 | 76.66 | 73.68 | 75.13 | 75.13 | 2.66% | 5,044 |
| Sep 8, 2026 | 73.00 | 79.29 | 73.00 | 73.18 | 73.18 | 2.69% | 28,518 |
| Sep 4, 2026 | 72.24 | 72.76 | 71.26 | 71.26 | 71.26 | -0.35% | 87,282 |
| Sep 3, 2026 | 71.17 | 72.42 | 70.00 | 71.51 | 71.51 | 1.58% | 25,766 |
| Sep 2, 2026 | 77.51 | 77.51 | 70.38 | 70.40 | 70.40 | 0.87% | 11,968 |
| Sep 1, 2026 | 71.69 | 73.77 | 70.06 | 70.06 | 69.79 | -4.77% | 2,212 |
| Aug 31, 2026 | 71.09 | 73.71 | 70.72 | 73.57 | 73.29 | 3.44% | 6,412 |
| Aug 28, 2026 | 71.49 | 71.50 | 70.55 | 71.12 | 70.85 | 0.48% | 3,206 |
| Aug 27, 2026 | 71.04 | 71.40 | 69.60 | 70.78 | 70.51 | -1.68% | 7,707 |
| Aug 26, 2026 | 67.62 | 71.99 | 67.62 | 71.99 | 71.72 | 4.80% | 2,868 |
| Aug 25, 2026 | 69.13 | 69.22 | 68.30 | 68.69 | 68.43 | 0.01% | 5,647 |
| Aug 24, 2026 | 68.90 | 68.90 | 67.11 | 68.68 | 68.42 | -0.32% | 16,615 |
| Aug 21, 2026 | 70.30 | 70.30 | 68.50 | 68.90 | 68.64 | -1.01% | 8,164 |
| Aug 20, 2026 | 69.90 | 71.14 | 69.34 | 69.60 | 69.34 | 0.01% | 3,830 |
| Aug 19, 2026 | 69.47 | 71.28 | 68.93 | 69.59 | 69.33 | 0.35% | 7,187 |
| Aug 18, 2026 | 68.47 | 69.95 | 68.08 | 69.35 | 69.09 | -1.51% | 21,771 |
| Aug 17, 2026 | 72.30 | 72.30 | 69.95 | 70.41 | 70.14 | -0.86% | 13,632 |
| Aug 14, 2026 | 71.84 | 72.46 | 71.02 | 71.02 | 70.75 | -0.21% | 14,349 |
| Aug 13, 2026 | 70.96 | 72.10 | 70.34 | 71.17 | 70.90 | 0.99% | 17,460 |
| Aug 12, 2026 | 70.00 | 71.80 | 69.56 | 70.47 | 70.20 | 0.69% | 11,085 |
| Aug 11, 2026 | 69.90 | 70.41 | 69.06 | 69.99 | 69.72 | -0.67% | 9,850 |
| Aug 10, 2026 | 70.70 | 71.15 | 69.29 | 70.46 | 70.19 | -0.34% | 20,629 |
| Aug 7, 2026 | 69.03 | 71.04 | 69.03 | 70.70 | 70.43 | 6.96% | 23,022 |
| Aug 6, 2026 | 66.40 | 68.72 | 66.00 | 66.10 | 65.85 | -2.06% | 37,470 |
| Aug 5, 2026 | 68.94 | 69.23 | 67.00 | 67.49 | 67.23 | -1.20% | 40,223 |
| Aug 4, 2026 | 65.00 | 69.98 | 65.00 | 68.31 | 68.05 | 8.51% | 28,592 |
| Aug 3, 2026 | 61.89 | 64.19 | 60.40 | 62.95 | 62.71 | 0.87% | 34,873 |
| Jul 31, 2026 | 63.00 | 63.15 | 62.41 | 62.41 | 62.17 | -2.62% | 32,164 |
| Jul 30, 2026 | 63.01 | 65.04 | 61.94 | 64.09 | 63.85 | -2.89% | 47,592 |