BiG | O banco que entende os seus valores.

Qorvo Inc (QRVO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	1.135.487	2,19%	80,95	79,64	83,27	82,72
04/02/2026	1.320.653	2,73%	79,58	79,18	83,32	80,95
03/02/2026	1.069.444	-0,49%	79,5091	77,59	80,13	78,80
02/02/2026	715.752	2,19%	77,63	77,63	80,18	79,82
30/01/2026	914.449	0,00%	78,10	77,0926	78,225	78,11
29/01/2026	1.096.594	1,21%	77,70	76,535	78,50	78,11
28/01/2026	3.927.015	-6,80%	73,22	73,22	80,45	77,18
27/01/2026	1.329.642	-6,66%	83,28	77,01	83,58	82,81
26/01/2026	655.924	1,79%	81,948	80,14	82,50	82,50
23/01/2026	1.141.439	-0,83%	83,04	80,10	83,04	80,91
22/01/2026	1.160.916	0,79%	81,40	80,94	84,67	81,59
21/01/2026	336.692	1,38%	79,92	79,92	81,47	80,95
20/01/2026	484.274	-0,33%	78,44	78,44	80,84	79,85
16/01/2026	408.641	-0,66%	81,00	80,04	81,735	80,11
15/01/2026	610.152	-1,60%	83,17	79,76	83,17	80,64
14/01/2026	432.942	2,07%	80,69	79,96	81,99	81,95
13/01/2026	522.414	-0,21%	80,67	79,90	81,31	80,29
12/01/2026	730.121	-1,61%	80,7895	79,64	81,61	80,46
09/01/2026	1.063.870	-1,33%	84,08	81,69	84,08	81,78
08/01/2026	745.736	1,71%	81,0001	79,90	84,26	82,88
07/01/2026	1.912.926	-7,52%	88,01	79,71	88,09	81,49
06/01/2026	850.493	1,22%	86,61	86,61	89,3704	88,12
05/01/2026	411.599	0,92%	86,27	86,27	88,26	87,06
02/01/2026	713.426	2,08%	85,62	85,08	87,07	86,27
31/12/2025	444.145	-1,52%	85,81	84,50	85,91	84,51
30/12/2025	367.475	0,41%	85,20	84,51	85,91	84,51
29/12/2025	306.084	-0,77%	86,46	85,246	86,46	85,46
26/12/2025	374.720	-0,02%	86,30	85,82	86,54	86,12
24/12/2025	171.911	-0,41%	86,30	84,625	86,85	86,14
23/12/2025	708.467	-0,23%	86,25	86,14	87,19	86,25
22/12/2025	553.567	0,96%	86,12	86,12	87,50	86,45
19/12/2025	1.817.026	0,58%	85,74	84,67	86,63	85,63
18/12/2025	563.490	-0,91%	86,13	84,97	87,61	85,14
17/12/2025	515.881	-0,76%	86,70	85,40	87,92	85,92
16/12/2025	953.728	-1,29%	88,00	85,91	88,34	86,57
15/12/2025	431.308	-0,42%	86,13	86,13	89,1978	87,70
12/12/2025	675.077	-1,50%	89,50	87,68	89,96	88,07
11/12/2025	483.556	-0,26%	89,64	88,23	89,64	89,41
10/12/2025	785.939	0,61%	88,3828	88,3828	90,275	89,64
09/12/2025	756.344	-0,34%	88,66	88,66	90,1425	89,10
08/12/2025	436.061	-0,62%	89,21	89,21	90,94	89,40
05/12/2025	633.244	1,11%	88,49	88,49	90,40	89,96
04/12/2025	446.815	-0,44%	88,97	88,55	90,45	88,97
03/12/2025	620.921	1,26%	87,69	87,39	90,06	89,36
02/12/2025	576.677	2,92%	86,50	85,815	88,7699	88,25
01/12/2025	554.087	-0,13%	84,56	84,56	86,63	85,75
28/11/2025	206.691	0,32%	85,52	85,44	86,53	85,89
26/11/2025	1.068.161	1,39%	83,82	83,81	86,9899	85,62
25/11/2025	1.004.470	1,69%	81,45	81,45	84,84	84,45
24/11/2025	459.216	1,67%	83,00	81,49	83,31	83,05
21/11/2025	701.801	3,04%	80,28	79,385	82,76	81,69
20/11/2025	871.129	-2,97%	81,61	78,70	82,79	79,25
19/11/2025	1.203.827	0,58%	82,93	80,80	82,93	81,61
18/11/2025	575.528	-0,59%	80,50	80,23	81,96	81,14
17/11/2025	497.900	-3,93%	84,99	80,775	84,99	81,63
14/11/2025	833.048	-1,42%	86,20	84,06	86,26	84,98
13/11/2025	685.551	-1,87%	87,78	85,85	88,28	86,20
12/11/2025	730.758	1,53%	86,75	86,75	88,055	87,84
11/11/2025	848.933	-0,41%	86,88	86,41	88,555	86,52
10/11/2025	977.559	1,14%	87,01	85,8101	88,45	86,88
07/11/2025	879.749	-1,45%	86,34	84,315	86,77	85,90
06/11/2025	1.072.843	-2,98%	89,80	86,92	90,98	87,12
05/11/2025	1.315.578	2,46%	88,00	87,76	91,36	89,70
04/11/2025	2.456.969	-6,36%	91,2987	87,23	92,5515	87,54
03/11/2025	1.700.504	-1,41%	95,87	93,36	95,87	93,58
31/10/2025	1.571.933	-1,14%	97,05	94,56	98,51	94,92
30/10/2025	2.065.296	0,54%	95,57	94,97	99,29	95,99
29/10/2025	3.241.184	0,42%	99,00	95,21	101,685	95,48
28/10/2025	6.679.903	5,74%	101,14	97,31	106,2892	97,42
27/10/2025	508.983	1,57%	92,49	89,975	93,13	92,13
24/10/2025	677.090	-1,47%	92,29	90,645	93,50	90,71
23/10/2025	896.603	1,53%	90,13	90,08	92,43	92,06
22/10/2025	952.426	-3,02%	92,19	89,18	92,35	90,67
21/10/2025	707.279	0,35%	93,27	91,51	93,58	93,49
20/10/2025	825.908	1,12%	90,4669	88,20	94,28	93,16
17/10/2025	828.312	0,50%	87,14	87,14	92,71	92,13
16/10/2025	415.005	1,93%	91,00	89,45	91,75	91,675
15/10/2025	465.619	2,37%	93,13	87,54	93,13	89,97
14/10/2025	481.274	-0,07%	87,92	85,60	88,89	87,87
13/10/2025	785.034	5,62%	85,805	84,92	87,95	87,92
10/10/2025	725.434	-7,64%	90,97	83,12	90,97	83,24
09/10/2025	573.564	-1,55%	91,70	88,77	91,97	90,11
08/10/2025	560.321	2,39%	90,3274	89,42	91,59	91,53
07/10/2025	714.644	-3,20%	92,41	89,315	93,97	89,45
06/10/2025	1.003.919	-1,15%	94,50	90,71	95,341	92,41
03/10/2025	1.322.461	2,12%	92,28	91,37	94,26	93,48
02/10/2025	857.399	1,18%	91,04	90,91	92,79	91,54
01/10/2025	590.777	-0,67%	90,89	90,04	91,68	90,47
30/09/2025	495.843	0,63%	90,46	90,03	92,01	91,08
29/09/2025	714.381	-2,76%	94,50	90,13	94,92	90,46
26/09/2025	559.908	-0,35%	93,36	92,28	93,66	93,02
25/09/2025	480.312	0,07%	92,00	91,02	93,36	93,36
24/09/2025	987.198	-0,64%	94,55	92,95	95,92	93,27
23/09/2025	1.831.103	-2,55%	96,99	92,83	97,10	93,85
22/09/2025	1.650.682	4,90%	91,5699	91,5699	97,02	96,31
19/09/2025	1.409.288	1,91%	90,27	88,13	92,25	91,81
18/09/2025	1.023.128	2,66%	88,19	88,19	90,67	90,03
17/09/2025	1.074.250	0,67%	85,11	85,11	89,31	87,67
16/09/2025	925.541	0,71%	86,0394	86,0394	87,79	86,94
15/09/2025	991.521	-0,44%	86,52	85,69	88,039	86,41