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 > >>
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
12/09/2025	1.033.590	-0,95%	80,9933	80,9933	87,63	86,81
11/09/2025	1.347.398	-1,70%	89,02	86,51	89,60	87,67
10/09/2025	1.409.228	-2,93%	90,94	85,70	91,44	89,19
09/09/2025	1.219.377	0,35%	91,1267	90,09	93,00	92,11
08/09/2025	2.090.721	-1,22%	93,00	88,70	93,00	91,76
05/09/2025	774.909	0,75%	92,88	91,82	94,13	92,89
04/09/2025	930.575	1,45%	90,89	89,39	92,57	92,20
03/09/2025	914.740	0,60%	90,00	89,62	90,99	90,88
02/09/2025	812.264	-0,40%	88,10	88,10	90,39	90,34
29/08/2025	1.149.529	-0,86%	91,8799	89,88	92,40	90,70
28/08/2025	585.631	-0,36%	92,01	90,92	92,37	91,49
27/08/2025	1.455.423	-0,50%	92,37	91,50	92,64	91,91
26/08/2025	518.451	0,32%	92,12	91,985	93,375	92,37
25/08/2025	412.046	-0,91%	91,28	91,28	92,91	92,12
22/08/2025	1.014.696	4,38%	89,10	89,10	94,045	92,95
21/08/2025	682.460	0,02%	88,95	87,775	89,14	89,07
20/08/2025	503.283	-0,53%	89,60	87,50	89,60	89,05
19/08/2025	413.762	0,37%	89,45	89,17	90,08	89,54
18/08/2025	780.020	-0,11%	89,35	88,49	89,95	89,25
15/08/2025	1.006.172	-1,45%	90,65	88,86	90,65	89,35
14/08/2025	927.161	0,58%	89,89	88,74	90,905	90,66
13/08/2025	1.326.274	0,41%	90,1682	89,80	92,83	90,14
12/08/2025	1.035.855	3,21%	87,34	87,0425	89,97	89,77
11/08/2025	648.362	-1,25%	88,70	86,735	88,92	86,98
08/08/2025	1.113.685	0,59%	88,00	87,66	89,32	88,09
07/08/2025	1.826.870	3,99%	85,91	84,52	87,62	87,55
06/08/2025	850.806	-0,90%	84,61	83,565	85,99	84,19
05/08/2025	945.161	-0,26%	86,70	83,64	86,70	84,95
04/08/2025	702.864	1,31%	84,15	84,15	85,25	85,17
01/08/2025	1.340.628	0,59%	82,03	81,58	84,88	84,11
31/07/2025	1.885.368	-3,35%	85,10	82,61	86,00	83,60
30/07/2025	3.740.276	2,16%	91,61	81,61	91,87	86,50
29/07/2025	2.985.619	12,52%	86,13	83,83	94,88	84,67
28/07/2025	1.940.405	-1,13%	86,30	84,154	86,30	84,32
25/07/2025	1.292.365	-1,06%	87,70	84,76	87,86	85,28
24/07/2025	1.056.004	-2,64%	88,67	85,9242	88,94	86,19
23/07/2025	882.960	0,83%	88,04	86,6106	89,26	88,53
22/07/2025	1.125.416	-0,15%	89,18	86,80	90,66	87,80
21/07/2025	968.547	-0,72%	88,11	87,88	90,66	87,93
18/07/2025	801.383	-0,07%	88,00	87,5853	89,49	88,57
17/07/2025	1.013.600	0,72%	87,00	86,19	89,18	88,63
16/07/2025	1.160.623	1,12%	88,74	84,92	89,19	88,00
15/07/2025	1.067.263	-0,51%	87,55	86,14	89,19	87,03
14/07/2025	805.601	-0,85%	87,58	86,14	88,14	87,48
11/07/2025	1.247.839	-2,31%	89,22	87,87	91,29	88,23