Qorvo Inc (QRVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	377.220	-1,72%	112,78	111,88	113,43	112,05
27-02-2024	308.265	0,43%	113,88	113,73	114,78	114,01
26-02-2024	463.679	0,64%	113,42	113,44	114,25	113,52
23-02-2024	341.754	-0,57%	113,42	112,78	113,96	112,80
22-02-2024	504.202	1,39%	113,68	112,03	113,85	113,45
21-02-2024	604.476	0,03%	113,73	110,19	111,92	111,89
20-02-2024	657.740	-0,28%	113,73	111,00	112,55	111,86
19-02-2024	424.673	0,00%	113,73	112,11	113,92	112,17
16-02-2024	424.673	-1,25%	113,73	112,11	113,92	112,17
15-02-2024	973.624	0,26%	114,00	113,35	114,725	113,88
14-02-2024	858.517	1,68%	112,80	111,81	113,90	113,59
13-02-2024	911.182	-1,78%	110,39	110,19	112,74	111,71
12-02-2024	819.231	1,26%	112,83	111,76	114,79	113,73
09-02-2024	647.945	-0,27%	112,83	112,215	113,69	112,32
08-02-2024	1.081.813	1,60%	110,48	110,48	113,71	112,62
07-02-2024	1.244.517	2,06%	109,93	107,96	111,10	110,85
06-02-2024	1.296.012	1,19%	107,72	106,6755	108,72	108,61
05-02-2024	1.229.737	3,61%	104,19	104,03	108,13	107,33
02-02-2024	1.467.965	-2,04%	105,30	102,48	105,30	103,59
01-02-2024	2.826.757	6,03%	105,07	102,78	108,33	105,75
31-01-2024	2.229.785	1,61%	101,05	98,34	102,15	101,87
30-01-2024	1.558.275	-3,32%	104,00	100,11	103,19	100,26
29-01-2024	1.033.636	0,02%	104,00	102,77	104,00	103,70
26-01-2024	957.699	-2,59%	105,33	102,72	105,845	103,68
25-01-2024	864.487	0,45%	107,74	105,56	107,705	106,44
24-01-2024	775.304	-1,68%	108,08	105,59	108,29	105,96
23-01-2024	312.738	1,00%	107,12	106,69	108,28	107,77
22-01-2024	730.962	1,08%	106,39	105,91	107,49	106,70
19-01-2024	726.594	1,72%	105,11	103,82	106,23	105,56
18-01-2024	1.300.300	3,89%	102,11	101,23	103,93	103,78
17-01-2024	816.319	-1,50%	100,37	98,38	101,14	99,89
16-01-2024	509.081	-0,87%	101,76	100,57	102,53	101,41
15-01-2024	451.902	-1,36%	103,99	101,81	104,45	102,30
12-01-2024	451.902	-1,36%	103,99	101,81	104,45	102,30
11-01-2024	959.145	-0,75%	103,99	101,48	104,38	103,71
10-01-2024	562.340	0,47%	104,02	102,52	104,63	104,49
09-01-2024	550.525	-1,32%	104,02	103,39	105,525	104,00
08-01-2024	861.361	1,78%	103,46	103,095	106,19	104,96
05-01-2024	664.861	0,13%	102,73	102,24	104,305	103,12
04-01-2024	1.152.161	-2,56%	102,22	101,35	104,19	102,99
03-01-2024	978.986	-2,96%	114,06	105,52	107,35	105,69
02-01-2024	1.445.640	-3,29%	114,06	107,875	111,23	108,91
29-12-2023	648.294	-1,37%	114,06	112,35	114,3378	112,611
28-12-2023	250.118	-0,38%	114,64	114,00	114,86	114,18
27-12-2023	323.548	0,20%	114,65	113,85	114,66	114,61
26-12-2023	563.240	1,58%	113,24	112,98	114,96	114,38
22-12-2023	479.344	1,25%	110,92	111,14	113,45	112,60
21-12-2023	614.384	2,45%	110,92	109,91	111,62	111,21
20-12-2023	1.049.428	-2,64%	112,09	108,459	111,65	108,55
19-12-2023	875.172	-0,38%	112,09	111,35	112,45	111,49
18-12-2023	793.780	-0,31%	112,00	110,30	112,2975	111,91
15-12-2023	652.258	-0,26%	113,08	111,62	113,40	112,26
14-12-2023	1.110.770	3,91%	109,59	109,315	112,73	112,55
13-12-2023	1.111.655	1,93%	106,01	106,01	109,30	108,32
12-12-2023	503.468	0,22%	105,37	103,9701	106,96	106,27
11-12-2023	1.037.263	1,99%	104,12	103,9701	106,38	106,04
08-12-2023	1.241.664	3,64%	101,90	101,89	104,84	103,97
07-12-2023	655.697	2,88%	98,07	97,70	101,04	100,32
06-12-2023	828.352	0,41%	96,79	97,20	98,92	97,51
05-12-2023	681.001	-0,57%	96,79	96,19	97,8204	97,11
04-12-2023	555.014	0,26%	96,43	96,165	97,76	97,67
01-12-2023	1.015.695	0,95%	96,23	95,19	97,84	97,42
30-11-2023	1.229.241	0,64%	96,09	95,505	96,69	96,50
29-11-2023	1.073.656	2,55%	95,06	95,06	97,08	95,89
28-11-2023	709.363	0,18%	92,79	92,64	94,03	93,51
27-11-2023	650.315	-0,05%	93,06	92,69	93,80	93,34
24-11-2023	249.923	0,04%	93,28	93,18	93,71	93,39
23-11-2023	637.314	-0,12%	93,68	93,26	94,72	93,02
22-11-2023	626.245	0,24%	93,68	93,27	94,72	93,35
21-11-2023	727.670	-2,11%	93,89	92,44	93,89	93,13
20-11-2023	656.962	1,13%	94,01	93,71	95,56	95,14
17-11-2023	872.469	0,23%	94,41	93,56	94,41	94,08
16-11-2023	866.798	-1,41%	94,67	93,54	95,32	93,86
15-11-2023	1.095.649	0,61%	94,95	94,95	95,95	95,20
14-11-2023	1.444.205	4,70%	92,65	92,4193	95,27	94,62
13-11-2023	765.119	-1,41%	90,93	89,65	91,035	90,37
10-11-2023	1.813.126	4,84%	88,64	88,39	91,95	91,66
09-11-2023	1.199.637	-0,58%	88,64	87,32	89,07	87,43
08-11-2023	1.154.750	-0,20%	89,07	87,80	90,97	87,94
07-11-2023	734.913	-0,02%	88,00	87,28	88,42	88,12
06-11-2023	975.541	-0,22%	88,00	87,105	88,935	88,14
03-11-2023	1.196.957	3,33%	86,01	85,98	89,30	88,33
02-11-2023	2.686.849	-2,67%	90,21	80,78	91,00	85,48
01-11-2023	1.495.242	3,75%	87,45	85,69	87,99	90,70
31-10-2023	1.231.828	1,57%	86,10	85,345	87,52	87,42
30-10-2023	895.604	-0,46%	86,89	84,61	86,685	86,07
27-10-2023	339.932	0,18%	86,89	85,94	87,55	86,435
26-10-2023	801.281	0,09%	87,54	86,07	87,73	86,28
25-10-2023	893.125	-2,97%	87,54	85,50	87,61	86,20
24-10-2023	762.342	0,51%	89,59	87,92	89,62	88,84
23-10-2023	839.540	-1,79%	89,59	88,35	90,17	88,39
20-10-2023	948.375	-1,08%	91,24	89,88	91,43	90,00
19-10-2023	947.200	-0,79%	91,50	90,68	93,16	90,98
18-10-2023	841.558	-1,14%	91,50	90,88	92,02	91,70
17-10-2023	725.924	0,58%	91,48	90,63	93,065	92,75
16-10-2023	610.766	1,43%	93,13	91,48	92,71	92,22
13-10-2023	779.618	-2,23%	93,13	90,41	93,26	90,92
12-10-2023	938.806	-0,46%	92,95	91,91	93,86	92,99
11-10-2023	932.558	0,17%	92,95	91,555	93,58	93,42
10-10-2023	1.307.244	-1,73%	91,50	90,92	94,31	93,26