Qorvo Inc (QRVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	1.099.384	0,00%	126,00	123,43	128,93	123,59
17-07-2024	1.099.384	-4,35%	126,00	123,43	128,93	123,59
16-07-2024	582.772	2,29%	126,83	126,68	130,97	129,21
15-07-2024	439.304	2,87%	123,98	123,98	127,49	126,32
12-07-2024	523.058	0,24%	122,82	122,14	125,25	122,80
11-07-2024	585.416	-1,95%	125,72	122,38	125,72	122,51
10-07-2024	548.567	4,40%	120,69	120,69	125,21	124,95
09-07-2024	398.700	-0,94%	120,55	118,02	120,70	119,69
08-07-2024	449.143	1,74%	118,75	118,75	121,88	120,82
05-07-2024	365.980	1,38%	118,13	116,16	119,33	118,75
04-07-2024	469.420	0,00%	119,13	116,56	119,14	117,13
03-07-2024	469.420	-1,49%	119,13	116,56	119,14	117,13
02-07-2024	553.981	0,93%	117,67	117,21	119,30	118,90
01-07-2024	545.006	1,53%	116,94	115,49	118,05	117,81
28-06-2024	1.111.841	3,25%	113,50	113,50	116,43	116,04
27-06-2024	442.407	-1,27%	113,83	111,08	114,21	112,39
26-06-2024	540.295	-1,38%	115,09	112,34	116,00	113,84
25-06-2024	697.249	1,67%	114,20	113,08	115,60	115,43
24-06-2024	655.430	0,01%	112,18	112,18	115,50	113,53
21-06-2024	2.630.521	0,54%	112,17	110,79	113,81	113,52
20-06-2024	651.610	-1,57%	114,71	112,41	115,23	112,91
19-06-2024	560.898	0,00%	114,01	114,01	115,80	114,71
18-06-2024	560.898	2,07%	114,01	114,01	115,80	114,71
17-06-2024	793.460	1,62%	112,36	111,06	114,96	114,20
14-06-2024	961.661	-0,87%	112,36	111,11	113,57	112,38
13-06-2024	1.531.486	4,27%	107,65	107,56	113,775	113,36
12-06-2024	1.588.615	4,47%	106,05	105,59	109,41	108,72
11-06-2024	1.110.552	1,67%	101,56	100,425	104,13	104,07
10-06-2024	1.624.888	2,89%	98,85	98,85	103,50	102,36
07-06-2024	510.988	-0,49%	98,98	98,81	100,28	99,49
06-06-2024	1.005.880	0,34%	98,98	98,24	100,56	99,98
05-06-2024	502.651	1,99%	97,89	97,675	99,715	99,64
04-06-2024	590.461	-0,19%	97,89	96,70	98,09	97,70
03-06-2024	920.991	-0,51%	99,00	96,24	99,00	97,89
31-05-2024	544.277	1,34%	97,22	95,17	98,44	98,39
30-05-2024	696.395	0,84%	96,00	96,05	97,33	97,09
29-05-2024	564.808	-1,94%	96,00	96,00	97,33	96,28
28-05-2024	696.064	-0,11%	99,41	97,69	99,34	98,18
27-05-2024	587.380	0,00%	97,69	97,27	98,56	98,29
24-05-2024	587.380	-1,27%	97,69	97,27	98,56	98,29
23-05-2024	1.198.381	-2,70%	100,00	95,68	100,00	96,86
22-05-2024	810.519	1,59%	99,00	98,225	99,97	99,55
21-05-2024	539.655	-0,70%	98,61	96,97	98,47	97,99
20-05-2024	675.784	0,25%	98,61	98,38	99,62	98,68
17-05-2024	858.515	-1,09%	100,14	97,42	100,31	98,43
16-05-2024	550.101	-0,40%	99,31	98,94	100,68	99,51
15-05-2024	780.998	0,87%	99,31	98,91	99,97	99,91
14-05-2024	637.526	0,71%	98,90	98,413	99,49	99,05
13-05-2024	694.501	0,68%	98,00	97,92	99,29	98,35
10-05-2024	648.124	0,69%	97,68	96,69	97,91	97,69
09-05-2024	578.645	1,04%	95,71	95,19	97,45	97,02
08-05-2024	1.171.250	-0,76%	96,84	94,87	97,465	96,02
07-05-2024	983.405	0,56%	96,84	96,11	97,67	96,75
06-05-2024	1.367.181	0,27%	96,33	95,385	97,155	96,21
03-05-2024	1.505.077	0,29%	102,29	95,41	97,30	95,95
02-05-2024	4.424.023	-14,48%	102,29	94,37	102,9999	95,69
01-05-2024	2.150.846	-4,24%	115,99	111,83	116,22	111,89
30-04-2024	963.157	-1,68%	115,99	116,75	119,045	116,84
29-04-2024	511.336	1,78%	115,99	116,495	118,90	118,83
26-04-2024	734.363	1,79%	111,03	114,605	117,10	116,75
25-04-2024	854.077	2,27%	111,03	111,73	115,59	114,70
24-04-2024	1.132.195	3,86%	111,03	110,64	113,53	112,15
23-04-2024	745.836	0,80%	107,19	107,145	108,85	107,98
22-04-2024	938.416	2,14%	105,63	104,98	107,80	107,12
19-04-2024	827.682	-2,75%	107,43	104,27	107,72	104,88
18-04-2024	1.068.100	-1,92%	111,51	107,77	110,055	107,84
17-04-2024	679.435	-1,08%	111,51	109,47	111,675	109,95
16-04-2024	666.224	0,98%	114,57	110,40	112,11	111,15
15-04-2024	948.716	-1,16%	114,57	109,05	112,76	110,07
12-04-2024	889.604	-3,40%	114,57	110,95	114,39	111,87
11-04-2024	411.709	2,14%	114,57	112,71	116,33	115,81
10-04-2024	727.543	-2,67%	114,57	112,57	115,26	113,38
09-04-2024	467.851	1,77%	114,57	114,73	116,57	116,49
08-04-2024	293.150	-0,55%	114,57	113,38	115,50	114,46
05-04-2024	598.798	1,85%	112,67	112,67	115,165	115,09
04-04-2024	1.004.832	-1,65%	116,00	112,53	116,64	113,00
03-04-2024	400.086	0,97%	112,90	112,885	115,50	114,90
02-04-2024	652.400	-0,31%	114,91	112,45	114,15	113,80
01-04-2024	649.166	-0,59%	114,91	113,63	116,68	114,15
28-03-2024	638.644	0,20%	114,91	114,14	115,73	114,83
27-03-2024	646.354	1,74%	113,41	112,46	114,71	114,60
26-03-2024	616.876	-0,98%	113,41	112,55	115,00	112,64
25-03-2024	544.030	-0,55%	112,93	112,175	114,21	113,75
22-03-2024	391.911	-0,87%	110,72	114,2521	115,76	114,38
21-03-2024	1.001.501	1,64%	110,72	114,76	117,845	115,38
20-03-2024	789.705	2,46%	110,72	110,32	114,19	113,52
19-03-2024	1.077.494	-0,43%	110,54	109,08	111,195	110,80
18-03-2024	546.703	-0,51%	112,84	110,99	113,20	111,28
15-03-2024	1.815.239	-1,52%	115,69	111,585	113,19	111,85
14-03-2024	894.082	-2,20%	115,69	112,45	116,41	113,58
13-03-2024	1.011.571	-3,36%	119,21	115,68	120,18	116,13
12-03-2024	666.657	2,28%	118,44	116,94	120,385	120,17
11-03-2024	575.455	1,22%	115,22	114,95	117,52	117,49
08-03-2024	826.522	-2,29%	119,01	116,13	120,75	116,07
07-03-2024	763.847	2,50%	115,00	116,94	119,96	118,79
06-03-2024	609.739	2,30%	115,00	114,97	118,725	115,89
05-03-2024	798.711	-5,76%	119,22	112,26	119,22	113,29
04-03-2024	743.482	0,50%	121,00	119,62	121,65	120,22
01-03-2024	1.347.259	4,43%	115,00	114,97	120,255	119,62
29-02-2024	911.132	2,23%	113,65	112,40	114,77	114,55