QUALCOMM Incorporated (BVMF:QCOM34)
Brazil
· Delayed Price · Currency is BRL 62.57
+1.56 (2.56%)
Last updated: Apr 28, 2026, 4:05 PM GMT-3
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.01 | 61.70 | 59.70 | 61.32 | - | 0.51% | 5,415 |
| Apr 27, 2026 | 67.01 | 67.11 | 61.01 | 61.01 | 61.01 | -1.99% | 202,179 |
| Apr 24, 2026 | 59.00 | 63.59 | 59.00 | 62.25 | 62.25 | 12.98% | 16,847 |
| Apr 23, 2026 | 56.75 | 56.75 | 54.99 | 55.10 | 55.10 | -2.41% | 909 |
| Apr 22, 2026 | 57.17 | 57.17 | 56.19 | 56.46 | 56.46 | -1.36% | 1,498 |
| Apr 20, 2026 | 56.90 | 57.55 | 56.58 | 57.24 | 57.24 | 1.47% | 1,453 |
| Apr 17, 2026 | 56.55 | 56.85 | 55.98 | 56.41 | 56.41 | 0.57% | 359 |
| Apr 16, 2026 | 55.47 | 56.50 | 54.50 | 56.09 | 56.09 | 1.25% | 1,974 |
| Apr 15, 2026 | 55.46 | 55.79 | 55.16 | 55.40 | 55.40 | 0.36% | 590 |
| Apr 14, 2026 | 53.65 | 55.20 | 53.65 | 55.20 | 55.20 | 2.20% | 1,752 |
| Apr 13, 2026 | 53.29 | 54.51 | 53.20 | 54.01 | 54.01 | 0.69% | 550 |
| Apr 10, 2026 | 54.39 | 54.55 | 53.30 | 53.64 | 53.64 | -0.48% | 3,941 |
| Apr 9, 2026 | 54.30 | 54.35 | 53.63 | 53.90 | 53.90 | -0.55% | 797 |
| Apr 8, 2026 | 53.65 | 54.70 | 53.53 | 54.20 | 54.20 | 2.01% | 3,183 |
| Apr 7, 2026 | 54.35 | 54.35 | 52.70 | 53.13 | 53.13 | -1.39% | 1,277 |
| Apr 6, 2026 | 54.70 | 54.70 | 53.12 | 53.88 | 53.88 | -1.14% | 2,984 |
| Apr 2, 2026 | 54.35 | 54.57 | 53.40 | 54.50 | 54.50 | -0.73% | 4,541 |
| Apr 1, 2026 | 56.00 | 56.05 | 54.71 | 54.90 | 54.90 | -1.13% | 2,745 |
| Mar 31, 2026 | 56.35 | 56.35 | 54.91 | 55.53 | 55.53 | 0.04% | 1,168 |
| Mar 30, 2026 | 55.85 | 56.24 | 55.39 | 55.51 | 55.51 | 0.22% | 1,115 |
| Mar 27, 2026 | 57.06 | 57.06 | 55.37 | 55.39 | 55.39 | -3.42% | 2,222 |
| Mar 26, 2026 | 57.39 | 57.65 | 57.19 | 57.35 | 57.35 | 0.88% | 1,153 |
| Mar 25, 2026 | 57.09 | 57.45 | 56.51 | 56.85 | 56.85 | 0.82% | 414 |
| Mar 24, 2026 | 56.50 | 56.61 | 55.86 | 56.39 | 56.39 | 0.39% | 1,306 |
| Mar 23, 2026 | 58.65 | 58.70 | 55.72 | 56.17 | 56.17 | -3.45% | 6,624 |
| Mar 20, 2026 | 58.00 | 58.64 | 57.33 | 58.18 | 58.18 | 0.05% | 1,138 |
| Mar 19, 2026 | 57.16 | 58.15 | 56.95 | 58.15 | 58.15 | 1.98% | 924 |
| Mar 18, 2026 | 57.62 | 57.62 | 56.64 | 57.02 | 57.02 | -0.04% | 1,109 |
| Mar 17, 2026 | 57.39 | 58.10 | 56.84 | 57.04 | 57.04 | -0.54% | 4,157 |
| Mar 16, 2026 | 58.05 | 58.05 | 56.31 | 57.35 | 57.35 | -0.28% | 3,063 |
| Mar 13, 2026 | 58.05 | 58.07 | 57.21 | 57.51 | 57.51 | 0.07% | 4,008 |
| Mar 12, 2026 | 58.38 | 58.45 | 56.97 | 57.47 | 57.47 | -0.57% | 2,920 |
| Mar 11, 2026 | 57.95 | 59.00 | 57.72 | 57.80 | 57.80 | -0.26% | 5,538 |
| Mar 10, 2026 | 58.55 | 58.55 | 57.30 | 57.95 | 57.95 | -2.49% | 5,368 |
| Mar 9, 2026 | 58.80 | 59.75 | 57.80 | 59.43 | 59.43 | 0.99% | 12,224 |
| Mar 6, 2026 | 60.17 | 60.24 | 58.85 | 58.85 | 58.85 | -2.11% | 24,835 |
| Mar 5, 2026 | 60.99 | 60.99 | 59.63 | 60.12 | 60.12 | -0.43% | 56,111 |
| Mar 4, 2026 | 59.99 | 60.38 | 59.58 | 60.38 | 60.38 | -0.36% | 421 |
| Mar 3, 2026 | 61.20 | 61.25 | 60.32 | 60.60 | 60.33 | -0.33% | 3,774 |
| Mar 2, 2026 | 60.00 | 61.18 | 59.51 | 60.80 | 60.53 | -0.16% | 3,988 |
| Feb 27, 2026 | 61.21 | 61.21 | 60.73 | 60.90 | 60.63 | -2.98% | 1,280 |
| Feb 26, 2026 | 62.75 | 63.00 | 62.20 | 62.77 | 62.49 | 0.80% | 3,813 |
| Feb 25, 2026 | 62.30 | 62.63 | 61.80 | 62.27 | 61.99 | -0.03% | 10,905 |
| Feb 24, 2026 | 61.90 | 63.10 | 61.45 | 62.29 | 62.01 | 3.27% | 18,434 |
| Feb 23, 2026 | 62.55 | 62.55 | 60.13 | 60.32 | 60.05 | -3.33% | 5,999 |
| Feb 20, 2026 | 61.31 | 62.40 | 60.92 | 62.40 | 62.12 | 2.38% | 1,367 |
| Feb 19, 2026 | 62.63 | 62.63 | 60.91 | 60.95 | 60.68 | -1.85% | 115,786 |
| Feb 18, 2026 | 62.00 | 62.93 | 62.00 | 62.10 | 61.82 | 1.69% | 87,741 |
| Feb 13, 2026 | 60.00 | 61.59 | 59.37 | 61.07 | 60.80 | 1.31% | 11,239 |
| Feb 12, 2026 | 61.15 | 61.26 | 59.34 | 60.28 | 60.01 | -1.45% | 19,905 |
| Feb 11, 2026 | 60.45 | 61.45 | 60.31 | 61.17 | 60.90 | 1.01% | 1,336 |
| Feb 10, 2026 | 59.51 | 60.86 | 59.22 | 60.56 | 60.29 | 0.85% | 15,432 |
| Feb 9, 2026 | 60.47 | 60.58 | 59.10 | 60.05 | 59.78 | 0.30% | 14,688 |
| Feb 6, 2026 | 59.46 | 60.45 | 59.01 | 59.87 | 59.60 | 0.72% | 95,308 |
| Feb 5, 2026 | 58.94 | 61.00 | 57.89 | 59.44 | 59.18 | -3.62% | 36,701 |
| Feb 4, 2026 | 63.41 | 66.38 | 61.67 | 61.67 | 61.40 | -7.26% | 16,774 |
| Feb 3, 2026 | 66.87 | 66.87 | 63.10 | 66.50 | 66.20 | -0.55% | 28,162 |
| Feb 2, 2026 | 66.46 | 67.19 | 65.82 | 66.87 | 66.57 | 0.62% | 3,283 |
| Jan 30, 2026 | 65.81 | 66.91 | 65.44 | 66.46 | 66.16 | 0.80% | 5,488 |
| Jan 29, 2026 | 65.99 | 66.11 | 65.28 | 65.93 | 65.64 | -0.09% | 8,080 |
| Jan 28, 2026 | 66.66 | 66.75 | 65.21 | 65.99 | 65.70 | -0.02% | 1,269 |
| Jan 27, 2026 | 68.37 | 68.37 | 66.00 | 66.00 | 65.71 | -3.07% | 10,593 |
| Jan 26, 2026 | 68.24 | 68.55 | 67.90 | 68.09 | 67.79 | -0.82% | 18,172 |
| Jan 23, 2026 | 69.38 | 69.60 | 68.30 | 68.65 | 68.34 | -0.97% | 14,159 |
| Jan 22, 2026 | 69.42 | 70.50 | 69.12 | 69.32 | 69.01 | -0.37% | 6,266 |
| Jan 21, 2026 | 68.65 | 69.90 | 68.51 | 69.58 | 69.27 | 0.94% | 6,158 |
| Jan 20, 2026 | 71.20 | 71.20 | 68.61 | 68.93 | 68.62 | -5.07% | 14,888 |
| Jan 19, 2026 | 69.90 | 72.62 | 69.90 | 72.61 | 72.29 | 1.58% | 106 |
| Jan 16, 2026 | 72.04 | 72.62 | 71.39 | 71.48 | 71.16 | -1.11% | 9,869 |
| Jan 15, 2026 | 75.17 | 75.17 | 72.01 | 72.28 | 71.96 | -2.05% | 1,089 |
| Jan 14, 2026 | 73.45 | 73.89 | 73.01 | 73.79 | 73.46 | -0.09% | 16,987 |
| Jan 13, 2026 | 75.88 | 75.88 | 73.86 | 73.86 | 73.53 | -2.66% | 1,620 |
| Jan 12, 2026 | 82.71 | 82.71 | 75.88 | 75.88 | 75.54 | -8.20% | 14,783 |
| Jan 9, 2026 | 82.38 | 82.66 | 78.20 | 82.66 | 82.29 | 1.35% | 5,442 |
| Jan 8, 2026 | 79.70 | 82.71 | 79.23 | 81.56 | 81.20 | 1.52% | 10,740 |
| Jan 7, 2026 | 81.69 | 82.50 | 79.69 | 80.34 | 79.98 | -0.58% | 3,281 |
| Jan 6, 2026 | 79.13 | 82.20 | 79.13 | 80.81 | 80.45 | 2.12% | 7,119 |
| Jan 5, 2026 | 77.22 | 80.34 | 77.22 | 79.13 | 78.78 | 1.22% | 3,576 |
| Jan 2, 2026 | 77.97 | 79.08 | 77.69 | 78.18 | 77.83 | -1.75% | 9,398 |
| Dec 30, 2025 | 80.00 | 80.00 | 79.53 | 79.57 | 79.22 | -1.60% | 4,041 |
| Dec 29, 2025 | 80.01 | 80.97 | 80.00 | 80.86 | 80.50 | -0.91% | 721 |
| Dec 26, 2025 | 81.44 | 81.60 | 80.62 | 81.60 | 81.24 | 1.20% | 2,362 |
| Dec 23, 2025 | 81.08 | 81.26 | 80.34 | 80.63 | 80.27 | -0.78% | 1,019 |
| Dec 22, 2025 | 81.75 | 82.10 | 80.81 | 81.26 | 80.90 | 0.40% | 1,303 |
| Dec 19, 2025 | 80.30 | 81.03 | 79.87 | 80.94 | 80.58 | 0.58% | 175 |
| Dec 18, 2025 | 80.49 | 81.28 | 80.20 | 80.47 | 80.11 | 0.90% | 6,417 |
| Dec 17, 2025 | 80.81 | 81.18 | 79.62 | 79.75 | 79.39 | -0.97% | 3,720 |
| Dec 16, 2025 | 80.48 | 81.01 | 79.53 | 80.53 | 80.17 | -0.69% | 2,078 |
| Dec 15, 2025 | 80.70 | 81.36 | 79.74 | 81.09 | 80.73 | 0.48% | 4,447 |
| Dec 12, 2025 | 80.01 | 81.89 | 80.01 | 80.70 | 80.34 | -0.60% | 494 |
| Dec 11, 2025 | 82.99 | 82.99 | 80.39 | 81.19 | 80.83 | -2.33% | 10,690 |
| Dec 10, 2025 | 79.66 | 83.59 | 79.66 | 83.13 | 82.76 | 4.25% | 6,131 |
| Dec 9, 2025 | 79.97 | 79.99 | 78.68 | 79.74 | 79.38 | 0.72% | 1,174 |
| Dec 8, 2025 | 80.47 | 80.47 | 78.54 | 79.17 | 78.82 | -0.63% | 4,310 |
| Dec 5, 2025 | 77.18 | 80.47 | 77.05 | 79.67 | 79.32 | 3.19% | 8,674 |
| Dec 4, 2025 | 77.01 | 77.37 | 76.50 | 77.21 | 76.87 | -0.85% | 13,786 |
| Dec 3, 2025 | 75.51 | 77.87 | 74.99 | 77.87 | 77.52 | 2.76% | 3,709 |
| Dec 2, 2025 | 75.86 | 77.66 | 74.64 | 75.78 | 75.17 | 0.91% | 1,084 |
| Dec 1, 2025 | 74.14 | 75.31 | 73.94 | 75.10 | 74.49 | 2.09% | 3,566 |
| Nov 28, 2025 | 73.29 | 74.69 | 73.18 | 73.56 | 72.96 | 1.53% | 3,177 |