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 > >>
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
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