Qualcomm Inc BDR (QCOM34)

QCOM34
🏛️ 브라질 →
73.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 57.87 58.60 57.80 57.80 0.0M
2023-12-27 57.87 58.20 57.67 57.87 0.0M
2023-12-26 57.28 57.95 57.28 57.76 0.0M
2023-12-22 57.05 57.51 57.05 57.36 0.0M
2023-12-21 57.25 57.32 56.80 56.98 0.0M
2023-12-20 58.44 58.44 56.64 56.94 0.0M
2023-12-19 57.28 57.36 56.64 57.28 0.0M
2023-12-18 57.56 57.69 57.15 57.28 0.0M
2023-12-15 57.70 58.15 57.40 57.92 0.0M
2023-12-14 56.33 57.32 56.33 57.29 0.0M
2023-12-13 55.66 56.20 55.62 55.79 0.0M
2023-12-12 55.51 55.67 55.51 55.66 0.0M
2023-12-11 54.81 55.38 54.20 55.26 0.0M
2023-12-08 53.94 54.14 53.07 53.99 0.0M
2023-12-07 52.28 53.83 52.28 53.57 0.0M
2023-12-06 53.22 53.27 52.38 52.40 0.0M
2023-12-05 52.68 53.20 52.54 52.97 0.0M
2023-12-04 52.04 52.54 52.04 52.54 0.0M
2023-12-01 52.12 52.28 51.95 52.05 0.0M
2023-11-30 52.21 52.21 51.90 51.90 0.0M
2023-11-29 50.52 53.27 50.52 51.61 0.0M
2023-11-28 51.57 51.58 50.23 50.23 0.0M
2023-11-27 51.11 51.65 50.65 51.59 0.0M
2023-11-24 51.13 51.38 50.90 51.38 0.0M
2023-11-23 51.85 51.95 51.85 51.95 0.0M
2023-11-22 51.19 51.63 50.98 51.20 0.0M
2023-11-21 51.27 51.35 50.33 50.80 0.0M
2023-11-20 51.79 51.79 51.27 51.65 0.0M
2023-11-17 51.30 52.02 51.30 51.95 0.0M
2023-11-16 49.92 51.54 49.92 51.30 0.0M
2023-11-14 49.73 51.03 49.73 50.74 0.0M
2023-11-13 51.06 51.06 49.39 49.66 0.0M
2023-11-10 48.79 50.13 48.73 50.06 0.0M
2023-11-09 48.35 49.00 48.35 48.79 0.0M
2023-11-08 48.28 48.63 47.78 48.23 0.0M
2023-11-07 47.77 48.18 47.74 47.92 0.0M
2023-11-06 48.05 48.27 47.35 47.83 0.0M
2023-11-03 47.37 48.05 47.11 48.05 0.0M
2023-11-01 44.77 45.04 44.66 44.99 0.0M
2023-10-31 44.19 45.03 44.19 44.88 0.0M
2023-10-30 44.46 44.64 43.89 44.48 0.0M
2023-10-27 43.20 44.46 43.16 44.46 0.0M
2023-10-26 43.16 43.51 42.82 43.39 0.0M
2023-10-25 44.68 44.68 42.82 42.82 0.0M
2023-10-24 44.74 44.98 44.56 44.80 0.0M
2023-10-23 44.58 44.96 44.58 44.64 0.0M
2023-10-20 45.96 46.12 44.85 44.96 0.0M
2023-10-19 47.12 47.35 45.84 45.93 0.0M
2023-10-18 45.78 46.28 45.62 45.62 0.0M
2023-10-17 45.21 46.04 45.11 46.04 0.0M
2023-10-16 45.51 45.66 45.51 45.66 0.0M
2023-10-13 46.25 46.25 45.28 45.28 0.0M
2023-10-11 46.48 46.48 45.51 45.71 0.0M
2023-10-10 47.11 47.11 46.38 46.48 0.0M
2023-10-09 46.50 47.02 46.34 46.74 0.0M
2023-10-06 46.50 46.89 46.15 46.89 0.0M
2023-10-05 46.18 46.59 46.18 46.50 0.0M
2023-10-04 46.27 46.80 46.06 46.18 0.0M
2023-10-03 46.24 46.62 46.24 46.27 0.0M
2023-10-02 46.14 46.20 45.59 45.59 0.0M
2023-09-29 46.03 46.05 45.53 45.69 0.0M
2023-09-28 45.94 46.00 45.70 45.82 0.0M
2023-09-27 45.01 45.23 44.52 44.92 0.0M
2023-09-26 44.88 44.96 44.63 44.63 0.0M
2023-09-25 43.56 44.86 43.27 44.60 0.0M
2023-09-22 43.54 43.82 43.54 43.56 0.0M
2023-09-21 43.57 44.03 43.57 43.82 0.0M
2023-09-20 44.18 44.18 43.80 43.80 0.0M
2023-09-19 43.86 44.76 43.85 44.13 0.0M
2023-09-18 44.64 45.26 44.50 44.76 0.0M
2023-09-15 45.62 45.62 44.84 44.99 0.0M
2023-09-14 45.51 45.81 45.25 45.63 0.0M
2023-09-13 44.80 45.70 44.80 45.37 0.0M
2023-09-12 44.68 45.69 44.48 44.80 0.0M
2023-09-11 43.14 45.45 43.14 44.59 0.0M
2023-09-09 43.91 43.91 43.91 43.91 0.0M
2023-09-08 43.94 43.94 43.02 43.12 0.0M
2023-09-06 47.63 47.63 46.43 46.79 0.0M
2023-09-05 46.92 47.70 46.92 47.69 0.0M
2023-09-04 46.25 46.25 45.98 46.09 0.0M
2023-09-02 47.15 47.15 47.15 47.15 0.0M
2023-09-01 46.74 47.43 45.34 46.30 0.0M
2023-08-31 45.75 46.71 45.57 46.71 0.0M
2023-08-30 46.78 46.78 44.10 45.00 0.0M
2023-08-29 45.83 45.83 43.62 45.63 0.0M
2023-08-28 45.36 45.36 44.13 44.34 0.0M
2023-08-25 43.07 43.66 43.07 43.66 0.0M
2023-08-24 43.82 44.46 43.07 43.07 0.0M
2023-08-23 44.05 44.33 43.87 44.00 0.0M
2023-08-22 44.84 44.84 43.97 43.99 0.0M
2023-08-21 44.56 44.91 44.21 44.85 0.0M
2023-08-18 44.50 44.56 44.15 44.56 0.0M
2023-08-17 44.74 44.98 44.51 44.64 0.0M
2023-08-16 45.09 45.18 43.98 44.65 0.0M
2023-08-15 46.09 46.09 45.30 45.40 0.0M
2023-08-14 45.90 46.09 45.63 46.09 0.0M
2023-08-11 45.43 45.80 44.95 45.80 0.0M
2023-08-10 47.05 47.62 45.72 45.94 0.0M
2023-08-09 46.71 47.09 46.68 47.08 0.0M
2023-08-08 46.90 46.90 46.48 46.81 0.0M
2023-08-07 47.90 48.94 46.90 46.90 0.0M
2023-08-04 46.95 48.17 46.95 47.59 0.0M
2023-08-03 46.41 47.16 45.73 47.16 0.0M
2023-08-02 51.20 51.42 50.57 50.81 0.0M
2023-08-01 50.68 51.60 49.77 49.77 0.0M
2023-07-31 50.81 52.66 50.11 50.69 0.0M
2023-07-28 49.84 49.93 47.88 49.93 0.0M
2023-07-27 48.93 48.93 48.34 48.46 0.0M
2023-07-26 48.18 48.18 47.06 47.06 0.0M
2023-07-25 47.99 48.60 47.59 48.33 0.0M
2023-07-24 48.64 48.64 47.51 47.96 0.0M
2023-07-21 47.58 48.97 47.15 48.64 0.0M
2023-07-20 48.47 48.47 46.98 46.98 0.0M
2023-07-19 48.86 49.55 48.65 48.88 0.0M
2023-07-18 48.13 48.22 47.39 48.22 0.0M
2023-07-17 47.88 48.52 47.88 48.52 0.0M
2023-07-14 47.87 47.90 47.47 47.76 0.0M
2023-07-13 47.30 48.10 47.30 47.90 0.0M
2023-07-12 46.22 46.71 46.17 46.51 0.0M
2023-07-11 46.80 46.80 45.74 45.89 0.0M
2023-07-10 46.00 46.76 46.00 46.55 0.0M
2023-07-07 46.07 46.49 45.88 46.37 0.0M
2023-07-06 46.23 46.23 45.56 46.11 0.0M
2023-07-05 47.04 47.24 46.20 47.15 0.0M
2023-07-04 47.88 47.88 47.25 47.39 0.0M
2023-07-03 46.55 47.88 45.94 47.88 0.0M
2023-06-30 46.70 46.81 46.44 46.55 0.0M
2023-06-29 46.54 46.66 46.32 46.66 0.0M
2023-06-28 46.34 46.47 46.12 46.12 0.0M
2023-06-27 45.34 46.88 45.10 46.85 0.0M
2023-06-26 44.41 45.57 43.97 45.34 0.0M
2023-06-23 44.63 44.86 44.41 44.41 0.0M
2023-06-22 44.95 45.29 44.79 45.07 0.0M
2023-06-21 46.00 46.71 44.98 45.17 0.0M
2023-06-20 46.90 46.93 46.42 46.81 0.0M
2023-06-19 48.17 48.17 46.96 47.36 0.0M
2023-06-16 49.35 49.35 48.17 48.17 0.0M
2023-06-15 48.22 48.72 47.88 48.65 0.0M
2023-06-14 48.89 49.02 48.22 48.22 0.0M
2023-06-13 48.23 49.59 48.23 49.28 0.0M
2023-06-12 45.99 48.45 45.99 48.23 0.0M
2023-06-09 46.90 48.05 46.90 47.22 0.0M
2023-06-07 46.72 46.92 46.02 46.23 0.0M
2023-06-06 45.93 46.53 45.12 46.29 0.0M
2023-06-05 46.42 46.61 45.17 45.93 0.0M
2023-06-02 47.20 47.20 46.32 46.60 0.0M
2023-06-01 46.51 47.43 46.42 47.29 0.0M
2023-05-30 45.48 48.73 45.48 48.63 0.0M
2023-05-29 45.38 45.60 45.07 45.48 0.0M
2023-05-26 42.37 47.18 42.37 44.49 0.0M
2023-05-25 42.21 42.34 41.10 42.34 0.0M
2023-05-24 41.44 41.44 40.81 41.31 0.0M
2023-05-23 41.93 42.56 41.68 41.71 0.0M
2023-05-22 42.82 43.38 41.83 43.38 0.0M
2023-05-19 42.82 42.86 42.73 42.81 0.0M
2023-05-18 42.15 43.02 42.15 42.70 0.0M
2023-05-17 41.78 42.02 41.70 42.02 0.0M
2023-05-16 42.24 42.24 41.78 41.78 0.0M
2023-05-15 41.30 41.94 41.30 41.94 0.0M
2023-05-12 41.73 42.11 41.10 41.19 0.0M
2023-05-11 42.13 42.22 41.66 41.71 0.0M
2023-05-10 42.90 43.04 42.32 42.79 0.0M
2023-05-09 43.78 43.78 42.61 42.61 0.0M
2023-05-08 43.63 44.08 43.18 43.90 0.0M
2023-05-06 44.85 44.85 44.85 44.85 0.0M
2023-05-05 43.51 43.64 42.71 43.63 0.0M
2023-05-04 42.85 43.50 42.11 42.54 0.0M
2023-05-03 47.28 47.46 46.01 46.01 0.0M
2023-05-02 47.23 47.67 46.75 47.28 0.0M
2023-04-28 46.31 47.12 46.24 47.10 0.0M
2023-04-27 46.00 46.11 45.72 46.08 0.0M
2023-04-26 46.70 46.70 46.50 46.51 0.0M
2023-04-25 47.57 48.01 46.89 46.94 0.0M
2023-04-24 48.33 48.33 47.86 48.00 0.0M
2023-04-20 48.27 48.45 48.27 48.39 0.0M
2023-04-19 47.77 48.74 47.74 48.67 0.0M
2023-04-18 47.68 48.64 47.46 47.84 0.0M
2023-04-17 47.92 47.96 47.25 47.79 0.0M
2023-04-14 48.40 48.88 47.53 47.79 0.0M
2023-04-13 47.89 48.74 47.67 48.41 0.0M
2023-04-12 50.10 50.68 47.86 47.86 0.0M
2023-04-11 51.23 51.23 50.15 50.15 0.0M
2023-04-10 50.58 51.23 50.58 51.23 0.0M
2023-04-06 50.87 50.88 50.20 50.58 0.0M
2023-04-05 50.20 50.39 49.80 50.36 0.0M
2023-04-04 51.83 51.83 50.34 50.39 0.0M
2023-04-03 52.06 52.06 50.83 51.12 0.0M
2023-03-31 52.53 52.59 52.05 52.59 0.0M
2023-03-30 52.34 52.75 52.34 52.59 0.0M
2023-03-29 51.17 52.44 51.17 52.44 0.0M
2023-03-28 52.22 52.22 50.36 50.38 0.0M
2023-03-27 52.66 52.75 52.45 52.61 0.0M
2023-03-24 52.76 53.07 52.44 53.07 0.0M
2023-03-23 53.51 53.60 52.46 52.55 0.0M
2023-03-22 51.40 53.16 51.40 52.07 0.0M
2023-03-21 51.93 52.95 51.93 52.45 0.0M
2023-03-20 51.17 51.75 51.17 51.75 0.0M
2023-03-17 52.01 52.01 51.15 51.27 0.0M
2023-03-16 49.94 51.49 49.94 50.80 0.0M
2023-03-15 49.23 49.81 48.84 49.54 0.0M
2023-03-14 49.71 49.71 48.64 49.23 0.0M
2023-03-13 48.74 49.52 48.45 48.95 0.0M
2023-03-10 48.64 49.68 48.35 48.45 0.0M
2023-03-09 50.29 50.69 49.06 49.18 0.0M
2023-03-08 49.52 50.53 49.52 50.05 0.0M
2023-03-07 51.29 51.58 49.76 49.78 0.0M
2023-03-06 52.13 52.60 51.28 51.29 0.0M
2023-03-03 52.31 52.50 51.59 52.15 0.0M
2023-03-02 52.13 52.31 51.05 52.31 0.0M
2023-03-01 52.64 52.86 51.84 52.13 0.0M
2023-02-28 52.09 56.18 51.57 52.68 0.0M
2023-02-27 52.00 53.35 52.00 52.09 0.0M
2023-02-24 53.28 53.28 51.27 52.00 0.0M
2023-02-23 51.28 52.43 51.28 52.41 0.0M
2023-02-22 51.85 52.26 51.28 51.28 0.0M
2023-02-17 54.54 54.54 53.17 53.37 0.0M
2023-02-16 55.77 55.77 55.54 55.61 0.0M
2023-02-15 56.27 56.27 55.25 55.77 0.0M
2023-02-14 54.61 55.60 54.25 55.60 0.0M
2023-02-13 54.02 54.88 53.92 54.88 0.0M
2023-02-10 54.45 54.93 53.98 54.14 0.0M
2023-02-09 55.83 57.47 55.55 55.55 0.0M
2023-02-08 56.74 57.20 55.29 55.29 0.0M
2023-02-07 55.73 57.31 55.52 57.31 0.0M
2023-02-06 56.02 56.51 54.98 55.30 0.0M
2023-02-03 55.41 56.99 53.28 56.02 0.0M
2023-02-02 56.12 56.31 54.96 55.71 0.0M
2023-02-01 54.25 56.80 54.25 56.80 0.0M
2023-01-31 54.13 54.99 53.96 54.27 0.0M
2023-01-30 54.45 54.45 54.05 54.11 0.0M
2023-01-27 54.41 55.39 54.41 55.30 0.0M
2023-01-26 54.45 54.85 54.03 54.60 0.0M
2023-01-25 54.03 54.03 53.13 53.84 0.0M
2023-01-24 54.08 55.11 54.02 54.03 0.0M
2023-01-23 52.43 55.15 52.43 54.61 0.0M
2023-01-20 49.32 51.56 49.32 51.20 0.0M
2023-01-19 50.30 50.45 49.40 49.40 0.0M
2023-01-18 49.40 51.42 49.40 50.91 0.0M
2023-01-17 49.21 49.92 49.11 49.62 0.0M
2023-01-16 48.92 50.55 48.92 50.50 0.0M
2023-01-13 49.47 49.51 49.47 49.51 0.0M
2023-01-12 49.98 50.13 49.34 50.13 0.0M
2023-01-11 49.60 49.60 48.82 49.00 0.0M
2023-01-10 48.34 48.87 48.18 48.64 0.0M
2023-01-09 50.04 50.04 48.96 49.12 0.0M
2023-01-06 47.22 49.03 47.22 48.86 0.0M
2023-01-05 49.09 49.09 47.20 47.22 0.0M
2023-01-04 48.14 49.33 48.14 49.09 0.0M
2023-01-03 47.85 48.63 46.97 47.31 0.0M
2023-01-02 46.87 47.97 46.55 47.97 0.0M