QUALCOMM Incorporated (BVMF:QCOM34)
Brazil
· Delayed Price · Currency is BRL 79.67
+2.46 (3.19%)
At close: Dec 5, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 75.51 | 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 |
| Sep 24, 2025 | 74.56 | 77.34 | 74.56 | 77.13 | 76.85 | 5.10% | 11,414 |
| Sep 23, 2025 | 75.34 | 75.80 | 73.39 | 73.39 | 73.13 | -3.37% | 26,684 |
| Sep 22, 2025 | 74.00 | 75.95 | 73.85 | 75.95 | 75.68 | 2.64% | 3,712 |
| Sep 19, 2025 | 74.45 | 75.12 | 73.93 | 74.00 | 73.73 | -0.11% | 6,393 |
| Sep 18, 2025 | 73.25 | 74.60 | 73.25 | 74.08 | 73.81 | 1.76% | 17,873 |
| Sep 17, 2025 | 72.76 | 73.20 | 72.31 | 72.80 | 72.54 | 1.07% | 8,388 |
| Sep 16, 2025 | 71.96 | 72.90 | 71.96 | 72.03 | 71.77 | 1.24% | 1,030 |
| Sep 15, 2025 | 71.75 | 72.04 | 70.98 | 71.15 | 70.89 | -2.00% | 6,242 |
| Sep 12, 2025 | 72.70 | 72.70 | 71.46 | 72.60 | 72.34 | 0.96% | 908 |
| Sep 11, 2025 | 71.45 | 72.69 | 71.18 | 71.91 | 71.65 | 1.42% | 815 |
| Sep 10, 2025 | 71.00 | 71.53 | 70.45 | 70.90 | 70.64 | -0.84% | 1,452 |
| Sep 9, 2025 | 72.55 | 72.95 | 71.50 | 71.50 | 71.24 | -0.31% | 1,792 |
| Sep 8, 2025 | 72.25 | 72.50 | 71.55 | 71.72 | 71.46 | 0.31% | 1,529 |
| Sep 5, 2025 | 72.75 | 73.00 | 71.50 | 71.50 | 71.24 | -0.69% | 621 |
| Sep 4, 2025 | 70.74 | 72.57 | 70.25 | 72.00 | 71.74 | 2.13% | 1,814 |
| Sep 3, 2025 | 71.89 | 71.89 | 70.50 | 70.50 | 70.25 | -1.97% | 3,454 |
| Sep 2, 2025 | 72.30 | 72.35 | 70.81 | 71.92 | 71.39 | 0.24% | 2,102 |
| Sep 1, 2025 | 74.05 | 74.05 | 71.75 | 71.75 | 71.23 | -3.04% | 266 |
| Aug 29, 2025 | 71.99 | 74.00 | 71.99 | 74.00 | 73.46 | 2.00% | 7,568 |
| Aug 28, 2025 | 72.15 | 72.75 | 71.81 | 72.55 | 72.02 | 2.60% | 2,225 |
| Aug 27, 2025 | 70.65 | 72.24 | 70.65 | 70.71 | 70.19 | -2.33% | 3,527 |
| Aug 26, 2025 | 70.38 | 72.45 | 70.38 | 72.40 | 71.87 | 3.06% | 6,836 |
| Aug 25, 2025 | 70.86 | 71.20 | 70.15 | 70.25 | 69.74 | 0.14% | 1,781 |
| Aug 22, 2025 | 70.70 | 72.25 | 70.15 | 70.15 | 69.64 | 0.36% | 3,747 |
| Aug 21, 2025 | 70.35 | 70.70 | 69.90 | 69.90 | 69.39 | -0.64% | 2,936 |
| Aug 20, 2025 | 71.48 | 71.48 | 69.98 | 70.35 | 69.84 | -0.57% | 1,384 |
| Aug 19, 2025 | 72.24 | 72.65 | 70.75 | 70.75 | 70.23 | -1.52% | 3,845 |
| Aug 18, 2025 | 70.30 | 72.35 | 70.30 | 71.84 | 71.31 | 2.18% | 306,894 |
| Aug 15, 2025 | 70.77 | 71.26 | 70.31 | 70.31 | 69.80 | -0.66% | 12,823 |
| Aug 14, 2025 | 70.05 | 71.50 | 70.05 | 70.78 | 70.26 | 0.14% | 5,455 |
| Aug 13, 2025 | 68.90 | 70.78 | 68.90 | 70.68 | 70.16 | 3.91% | 198,509 |
| Aug 12, 2025 | 67.52 | 68.86 | 67.12 | 68.02 | 67.52 | 1.64% | 1,617 |
| Aug 11, 2025 | 67.05 | 68.35 | 66.92 | 66.92 | 66.43 | 1.46% | 1,222 |
| Aug 8, 2025 | 66.10 | 67.04 | 65.96 | 65.96 | 65.48 | 0.20% | 14,849 |
| Aug 7, 2025 | 66.80 | 67.30 | 65.83 | 65.83 | 65.35 | -0.26% | 847 |
| Aug 6, 2025 | 67.55 | 67.55 | 65.83 | 66.00 | 65.52 | -1.49% | 2,002 |
| Aug 5, 2025 | 67.83 | 67.97 | 66.99 | 67.00 | 66.51 | -0.13% | 1,320 |
| Aug 4, 2025 | 68.44 | 69.00 | 67.09 | 67.09 | 66.60 | -1.34% | 1,132 |
| Aug 1, 2025 | 68.00 | 68.85 | 67.04 | 68.00 | 67.50 | -0.13% | 2,353 |
| Jul 31, 2025 | 71.07 | 72.42 | 68.01 | 68.09 | 67.59 | -2.81% | 4,246 |
| Jul 30, 2025 | 75.69 | 76.00 | 70.06 | 70.06 | 69.55 | -6.42% | 1,120 |
| Jul 29, 2025 | 75.89 | 75.92 | 74.87 | 74.87 | 74.32 | -1.49% | 11,580 |
| Jul 28, 2025 | 73.70 | 76.00 | 73.70 | 76.00 | 75.44 | 4.54% | 8,932 |
| Jul 25, 2025 | 74.00 | 74.00 | 72.61 | 72.70 | 72.17 | -1.76% | 8,251 |
| Jul 24, 2025 | 73.15 | 74.00 | 72.36 | 74.00 | 73.46 | 1.16% | 8,216 |
| Jul 23, 2025 | 73.84 | 73.84 | 72.97 | 73.15 | 72.61 | 0.48% | 1,127 |
| Jul 22, 2025 | 73.80 | 73.80 | 72.67 | 72.80 | 72.27 | -0.29% | 1,881 |
| Jul 21, 2025 | 71.68 | 74.08 | 71.68 | 73.01 | 72.48 | -0.12% | 6,935 |
| Jul 18, 2025 | 70.86 | 73.10 | 70.44 | 73.10 | 72.57 | 4.21% | 4,765 |