Qorvo Inc (QRVO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
501.166 |
-0,03%
|
118,48
|
116,658
|
119,89
|
117,145
|
| 18/09/2026 |
1.100.163 |
-1,93%
|
119,88
|
116,01
|
120,76
|
117,18
|
| 17/09/2026 |
728.623 |
4,89%
|
115,50
|
113,63
|
119,72
|
119,51
|
| 16/09/2026 |
765.798 |
-3,47%
|
119,00
|
113,59
|
119,06
|
113,97
|
| 15/09/2026 |
1.439.060 |
9,34%
|
104,19
|
104,19
|
118,46
|
118,06
|
| 14/09/2026 |
991.740 |
-7,43%
|
114,4542
|
107,84
|
115,035
|
107,98
|
| 11/09/2026 |
1.261.616 |
3,82%
|
112,78
|
111,62
|
120,52
|
116,65
|
| 10/09/2026 |
1.365.773 |
6,77%
|
105,25
|
103,50
|
114,28
|
112,36
|
| 09/09/2026 |
594.621 |
1,12%
|
102,80
|
102,80
|
105,39
|
105,24
|
| 08/09/2026 |
685.022 |
1,14%
|
103,0003
|
102,35
|
104,545
|
104,07
|
| 04/09/2026 |
371.235 |
2,40%
|
100,20
|
100,20
|
103,55
|
102,84
|
| 03/09/2026 |
371.419 |
-0,31%
|
100,00
|
99,255
|
101,528
|
100,38
|
| 02/09/2026 |
726.145 |
4,39%
|
96,01
|
96,00
|
102,04
|
100,63
|
| 01/09/2026 |
398.722 |
0,24%
|
95,50
|
93,67
|
96,865
|
96,40
|
| 31/08/2026 |
738.580 |
1,40%
|
93,86
|
93,86
|
96,83
|
96,08
|
| 28/08/2026 |
413.255 |
-1,57%
|
96,33
|
93,38
|
96,49
|
94,73
|
| 27/08/2026 |
330.496 |
1,10%
|
96,3329
|
92,91
|
96,50
|
96,18
|
| 26/08/2026 |
305.068 |
0,83%
|
93,69
|
93,445
|
95,2511
|
95,135
|
| 25/08/2026 |
400.334 |
-1,08%
|
95,9797
|
91,86
|
95,9797
|
94,34
|
| 24/08/2026 |
314.762 |
-0,13%
|
95,2705
|
93,91
|
95,66
|
95,37
|
| 21/08/2026 |
273.974 |
-0,78%
|
96,30
|
94,83
|
96,95
|
95,56
|
| 20/08/2026 |
323.626 |
-0,52%
|
96,51
|
95,80
|
98,20
|
96,31
|
| 19/08/2026 |
316.625 |
0,98%
|
94,835
|
94,835
|
98,27
|
96,81
|
| 18/08/2026 |
553.001 |
-0,35%
|
94,52
|
94,52
|
96,49
|
95,70
|
| 17/08/2026 |
836.551 |
-2,11%
|
97,8463
|
95,945
|
98,82
|
96,04
|
| 14/08/2026 |
513.424 |
-0,43%
|
98,44
|
96,2505
|
99,07
|
98,11
|
| 13/08/2026 |
457.095 |
0,20%
|
98,53
|
97,78
|
98,87
|
98,44
|
| 12/08/2026 |
350.435 |
1,62%
|
97,50
|
95,855
|
98,47
|
98,24
|
| 11/08/2026 |
516.345 |
-0,36%
|
97,49
|
96,11
|
98,59
|
96,68
|
| 10/08/2026 |
544.954 |
-2,04%
|
99,741
|
96,90
|
99,741
|
96,995
|
| 07/08/2026 |
653.021 |
3,94%
|
95,78
|
95,3723
|
99,09
|
99,08
|
| 06/08/2026 |
582.350 |
0,18%
|
95,24
|
93,9892
|
96,40
|
95,33
|
| 05/08/2026 |
657.988 |
0,45%
|
94,35
|
94,04
|
96,09
|
95,25
|
| 04/08/2026 |
732.055 |
6,25%
|
89,49
|
89,49
|
95,59
|
95,04
|
| 03/08/2026 |
983.960 |
-1,19%
|
90,41
|
88,355
|
90,57
|
89,49
|
| 31/07/2026 |
456.172 |
-0,21%
|
90,50
|
89,26
|
91,00
|
90,57
|
| 30/07/2026 |
551.828 |
1,38%
|
90,28
|
88,2557
|
90,82
|
90,74
|
| 29/07/2026 |
1.860.466 |
-2,46%
|
88,08
|
85,51
|
92,39
|
89,50
|
| 28/07/2026 |
983.033 |
2,25%
|
88,34
|
88,34
|
92,33
|
91,76
|
| 27/07/2026 |
650.210 |
3,85%
|
86,44
|
86,36
|
90,09
|
89,76
|
| 24/07/2026 |
530.371 |
-0,24%
|
87,01
|
86,08
|
87,75
|
86,51
|
| 23/07/2026 |
727.481 |
-3,03%
|
88,32
|
86,09
|
89,10
|
86,73
|
| 22/07/2026 |
452.732 |
0,67%
|
88,44
|
88,19
|
90,41
|
89,48
|
| 21/07/2026 |
544.018 |
3,80%
|
87,10
|
87,05
|
89,63
|
88,93
|
| 20/07/2026 |
398.869 |
0,29%
|
86,70
|
85,25
|
86,70
|
85,72
|
| 17/07/2026 |
626.915 |
2,53%
|
81,66
|
81,66
|
85,86
|
85,50
|
| 16/07/2026 |
669.290 |
0,05%
|
82,10
|
81,57
|
83,505
|
83,50
|
| 15/07/2026 |
536.062 |
1,13%
|
83,28
|
81,31
|
83,94
|
83,44
|
| 14/07/2026 |
505.312 |
-2,18%
|
86,21
|
82,39
|
86,21
|
82,51
|
| 13/07/2026 |
426.758 |
-1,68%
|
84,26
|
83,66
|
85,96
|
84,35
|
| 10/07/2026 |
497.346 |
0,42%
|
84,68
|
84,56
|
86,91
|
85,81
|
| 09/07/2026 |
676.679 |
1,86%
|
86,06
|
84,17
|
86,50
|
85,45
|
| 08/07/2026 |
710.606 |
-1,46%
|
85,12
|
82,83
|
85,12
|
83,87
|
| 07/07/2026 |
483.759 |
-2,25%
|
85,69
|
84,58
|
87,29
|
85,13
|
| 06/07/2026 |
399.218 |
-0,53%
|
88,0522
|
86,95
|
89,24
|
87,13
|
| 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
|
