Qorvo Inc (QRVO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
828.128 |
-3,71%
|
91,00
|
86,97
|
92,74
|
87,57
|
| 01/07/2026 |
685.811 |
-2,47%
|
91,87
|
90,55
|
93,76
|
90,88
|
| 30/06/2026 |
475.781 |
-0,29%
|
94,2599
|
92,88
|
95,02
|
93,27
|
| 29/06/2026 |
377.927 |
-0,37%
|
94,5048
|
91,395
|
94,605
|
93,54
|
| 26/06/2026 |
520.443 |
-1,31%
|
93,66
|
92,17
|
94,61
|
93,88
|
| 25/06/2026 |
672.117 |
-1,88%
|
99,13
|
94,00
|
100,17
|
95,37
|
| 24/06/2026 |
1.695.601 |
-2,42%
|
99,60
|
95,27
|
99,76
|
97,18
|
| 23/06/2026 |
986.460 |
-2,29%
|
96,71
|
96,71
|
100,795
|
99,60
|
| 18/06/2026 |
871.735 |
3,98%
|
95,45
|
93,68
|
101,98
|
101,98
|
| 17/06/2026 |
425.342 |
-1,97%
|
97,06
|
94,54
|
98,49
|
94,65
|
| 16/06/2026 |
430.348 |
-4,67%
|
99,4557
|
96,21
|
101,11
|
96,56
|
| 15/06/2026 |
430.574 |
2,67%
|
102,16
|
98,33
|
102,16
|
101,28
|
| 12/06/2026 |
420.455 |
0,95%
|
97,65
|
96,2804
|
99,05
|
98,59
|
| 11/06/2026 |
525.349 |
2,75%
|
96,05
|
95,06
|
97,94
|
97,66
|
| 10/06/2026 |
559.099 |
-3,03%
|
98,4394
|
94,915
|
98,44
|
95,00
|
| 09/06/2026 |
973.101 |
-1,95%
|
101,06
|
94,01
|
101,90
|
97,94
|
| 08/06/2026 |
909.012 |
1,64%
|
101,61
|
98,89
|
103,40
|
99,89
|
| 05/06/2026 |
507.338 |
-5,50%
|
102,62
|
97,61
|
102,82
|
98,28
|
| 04/06/2026 |
481.287 |
-0,69%
|
103,01
|
102,80
|
106,22
|
103,97
|
| 03/06/2026 |
563.440 |
2,00%
|
102,99
|
101,66
|
106,2052
|
104,73
|
| 02/06/2026 |
1.128.914 |
2,69%
|
100,10
|
100,10
|
105,16
|
102,74
|
| 01/06/2026 |
659.503 |
-3,47%
|
102,77
|
99,35
|
102,95
|
99,97
|
| 29/05/2026 |
572.434 |
-2,74%
|
108,90
|
103,05
|
108,90
|
103,56
|
| 28/05/2026 |
669.907 |
2,42%
|
104,00
|
102,86
|
107,15
|
106,42
|
| 27/05/2026 |
577.858 |
-3,99%
|
110,00
|
102,895
|
110,00
|
103,91
|
| 26/05/2026 |
870.648 |
1,69%
|
108,7907
|
104,51
|
108,94
|
108,23
|
| 22/05/2026 |
929.278 |
8,92%
|
97,74
|
97,74
|
106,46
|
106,43
|
| 21/05/2026 |
742.363 |
-1,05%
|
98,77
|
95,42
|
98,79
|
97,74
|
| 20/05/2026 |
770.230 |
4,45%
|
95,04
|
94,50
|
99,11
|
98,775
|
| 19/05/2026 |
886.325 |
0,40%
|
92,95
|
92,95
|
96,555
|
94,57
|
| 18/05/2026 |
777.253 |
2,13%
|
92,2271
|
91,9428
|
94,80
|
94,21
|
| 15/05/2026 |
378.460 |
2,65%
|
89,00
|
88,53
|
93,28
|
92,25
|
| 14/05/2026 |
435.427 |
-1,15%
|
92,41
|
90,10
|
92,41
|
90,46
|
| 13/05/2026 |
448.382 |
1,98%
|
90,14
|
90,14
|
92,105
|
91,51
|
| 12/05/2026 |
517.439 |
-3,94%
|
92,31
|
88,26
|
93,52
|
89,73
|
| 11/05/2026 |
561.863 |
3,18%
|
90,99
|
90,30
|
93,51
|
93,41
|
| 08/05/2026 |
475.154 |
1,73%
|
89,9826
|
89,41
|
91,1588
|
90,53
|
| 07/05/2026 |
797.749 |
0,12%
|
88,99
|
88,36
|
91,23
|
88,97
|
| 06/05/2026 |
1.545.690 |
-7,69%
|
93,10
|
86,38
|
93,90
|
88,94
|
| 05/05/2026 |
1.060.716 |
4,83%
|
93,30
|
92,26
|
97,00
|
96,35
|
| 04/05/2026 |
527.122 |
-1,00%
|
93,50
|
92,18
|
93,80
|
92,53
|
| 01/05/2026 |
844.876 |
-0,76%
|
94,3074
|
91,06
|
94,3074
|
93,50
|
| 30/04/2026 |
970.148 |
9,01%
|
86,791
|
86,50
|
94,27
|
94,22
|
| 29/04/2026 |
516.214 |
1,92%
|
85,47
|
85,00
|
87,26
|
86,48
|
| 28/04/2026 |
356.765 |
-1,13%
|
85,71
|
84,79
|
86,2981
|
84,87
|
| 27/04/2026 |
40.934 |
-1,83%
|
88,06
|
85,84
|
88,62
|
85,84
|
| 24/04/2026 |
1.007.060 |
3,72%
|
85,5748
|
85,50
|
87,97
|
87,80
|
| 23/04/2026 |
309.553 |
-0,39%
|
87,4797
|
83,76
|
87,4797
|
84,65
|
| 22/04/2026 |
515.013 |
2,28%
|
85,4463
|
84,38
|
85,80
|
84,98
|
| 21/04/2026 |
333.728 |
0,58%
|
82,51
|
82,51
|
84,18
|
83,09
|
| 20/04/2026 |
478.050 |
0,87%
|
79,55
|
79,44
|
82,80
|
82,61
|
| 17/04/2026 |
698.958 |
0,22%
|
81,60
|
80,86
|
83,11
|
81,90
|
| 16/04/2026 |
408.428 |
0,63%
|
81,80
|
80,93
|
82,14
|
81,72
|
| 15/04/2026 |
270.395 |
0,72%
|
80,60
|
80,15
|
81,402
|
81,19
|
| 14/04/2026 |
698.899 |
1,05%
|
79,77
|
79,51
|
81,21
|
80,61
|
| 13/04/2026 |
561.233 |
-0,05%
|
78,79
|
78,70
|
79,892
|
79,77
|
| 10/04/2026 |
508.426 |
-0,03%
|
79,73
|
79,335
|
80,45
|
79,81
|
| 09/04/2026 |
685.468 |
0,32%
|
80,28
|
79,11
|
80,28
|
79,83
|
| 08/04/2026 |
549.435 |
2,30%
|
80,12
|
78,825
|
80,25
|
79,57
|
| 07/04/2026 |
901.899 |
-2,08%
|
78,81
|
77,035
|
79,2545
|
77,78
|
| 06/04/2026 |
635.456 |
0,93%
|
79,58
|
78,50
|
79,65
|
79,43
|
| 02/04/2026 |
1.966.663 |
2,12%
|
75,01
|
75,01
|
78,86
|
78,70
|
| 01/04/2026 |
991.860 |
-0,43%
|
77,40
|
76,64
|
78,37
|
77,07
|
| 31/03/2026 |
412.356 |
1,81%
|
76,70
|
75,68
|
77,85
|
77,40
|
| 30/03/2026 |
311.839 |
-1,72%
|
77,61
|
75,44
|
77,82
|
76,02
|
| 27/03/2026 |
670.433 |
-4,07%
|
80,00
|
76,51
|
80,09
|
77,35
|
| 26/03/2026 |
403.172 |
-0,11%
|
80,74
|
79,17
|
82,00
|
80,61
|
| 25/03/2026 |
508.523 |
1,38%
|
79,88
|
79,88
|
81,25
|
80,74
|
| 24/03/2026 |
826.757 |
1,12%
|
77,8297
|
77,8297
|
80,705
|
79,64
|
| 23/03/2026 |
512.148 |
0,74%
|
80,0897
|
78,24
|
80,0897
|
78,76
|
| 20/03/2026 |
659.027 |
0,50%
|
77,69
|
77,42
|
79,38
|
78,16
|
| 19/03/2026 |
574.894 |
0,79%
|
76,60
|
76,12
|
78,245
|
77,74
|
| 18/03/2026 |
411.397 |
-1,00%
|
78,50
|
76,79
|
78,50
|
77,13
|
| 17/03/2026 |
535.809 |
-0,45%
|
78,63
|
77,36
|
79,47
|
77,96
|
| 16/03/2026 |
577.621 |
0,24%
|
79,02
|
78,21
|
79,46
|
78,31
|
| 13/03/2026 |
430.720 |
-0,83%
|
79,00
|
78,00
|
80,28
|
78,12
|
| 12/03/2026 |
396.441 |
0,18%
|
78,80
|
77,76
|
79,72
|
78,77
|
| 11/03/2026 |
709.601 |
0,59%
|
79,33
|
78,06
|
79,71
|
78,63
|
| 10/03/2026 |
1.063.700 |
0,17%
|
78,04
|
76,84
|
79,23
|
78,17
|
| 09/03/2026 |
705.991 |
0,50%
|
76,25
|
74,9501
|
78,27
|
78,04
|
| 06/03/2026 |
442.025 |
-2,24%
|
78,45
|
77,47
|
78,80
|
77,64
|
| 05/03/2026 |
713.151 |
-0,06%
|
79,27
|
78,975
|
80,4771
|
79,41
|
| 04/03/2026 |
760.095 |
-2,23%
|
82,16
|
79,35
|
82,16
|
79,46
|
| 03/03/2026 |
1.025.896 |
-0,79%
|
80,32
|
79,93
|
81,57
|
81,27
|
| 02/03/2026 |
764.249 |
-1,18%
|
81,69
|
80,90
|
82,63
|
81,92
|
| 27/02/2026 |
639.361 |
0,56%
|
82,39
|
80,85
|
82,93
|
82,90
|
| 26/02/2026 |
840.271 |
0,12%
|
83,01
|
81,38
|
83,73
|
82,46
|
| 25/02/2026 |
673.203 |
-0,99%
|
83,18
|
82,03
|
84,0099
|
82,36
|
| 24/02/2026 |
674.736 |
0,87%
|
82,54
|
82,54
|
84,775
|
83,18
|
| 23/02/2026 |
596.626 |
0,27%
|
82,4737
|
81,20
|
82,69
|
82,46
|
| 20/02/2026 |
634.257 |
1,14%
|
81,189
|
80,46
|
82,855
|
82,24
|
| 19/02/2026 |
637.597 |
-3,27%
|
84,3517
|
81,275
|
84,3517
|
81,31
|
| 18/02/2026 |
784.828 |
-0,27%
|
84,25
|
83,01
|
84,80
|
84,06
|
| 17/02/2026 |
662.675 |
-0,18%
|
82,81
|
82,81
|
85,03
|
84,29
|
| 13/02/2026 |
610.030 |
1,86%
|
82,90
|
82,5701
|
84,53
|
84,44
|
| 12/02/2026 |
492.757 |
-3,40%
|
86,50
|
82,51
|
86,50
|
82,90
|
| 11/02/2026 |
515.841 |
1,79%
|
85,33
|
84,55
|
86,15
|
85,82
|
| 10/02/2026 |
583.335 |
1,38%
|
82,76
|
82,76
|
85,50
|
84,31
|
| 09/02/2026 |
620.104 |
0,37%
|
83,72
|
83,05
|
84,30
|
83,16
|
| 06/02/2026 |
972.070 |
1,23%
|
83,41
|
82,7701
|
84,22
|
82,85
|
