Qorvo Inc (QRVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	699.916	1,14%	93,84	93,84	96,74	96,12
19/05/2023	805.580	0,02%	95,00	93,91	95,26	95,04
18/05/2023	807.263	2,75%	93,19	92,45	95,22	95,02
17/05/2023	811.287	2,09%	90,73	90,25	92,815	92,48
16/05/2023	627.676	-2,61%	92,85	90,49	93,48	90,59
15/05/2023	914.777	3,08%	90,30	89,83	93,18	93,02
12/05/2023	815.042	-0,35%	90,65	89,22	91,09	90,24
11/05/2023	821.110	-2,19%	92,35	90,42	92,63	90,56
10/05/2023	1.085.693	-0,59%	94,33	91,60	94,515	92,59
09/05/2023	1.316.296	-1,09%	91,88	90,78	93,83	93,14
08/05/2023	1.162.718	1,36%	92,29	92,0275	94,46	94,17
05/05/2023	1.552.642	-1,15%	94,14	92,17	94,69	92,91
04/05/2023	2.205.561	0,40%	102,27	92,45	102,78	93,99
03/05/2023	1.361.212	2,44%	92,32	92,28	95,71	95,71
02/05/2023	785.870	0,64%	93,00	92,02	93,86	93,43
01/05/2023	927.947	0,83%	91,90	91,7925	93,24	92,84
28/04/2023	901.008	1,94%	91,03	90,55	92,39	92,08
27/04/2023	1.104.590	0,60%	89,48	87,80	90,57	90,33
26/04/2023	825.681	0,11%	90,34	88,875	90,61	89,79
25/04/2023	773.535	-2,61%	91,28	89,47	91,69	89,61
24/04/2023	608.188	-1,01%	92,64	91,33	93,10	92,01
21/04/2023	942.211	-0,01%	92,36	91,30	93,04	92,95
20/04/2023	767.849	0,39%	91,53	91,53	94,14	92,96
19/04/2023	625.530	-0,99%	92,58	91,51	93,16	92,60
18/04/2023	610.625	-0,10%	94,28	92,80	95,00	93,53
17/04/2023	632.292	0,04%	92,75	92,29	93,84	93,62
14/04/2023	643.048	-0,04%	93,10	92,49	94,38	93,58
13/04/2023	570.326	0,11%	93,60	92,785	94,26	93,62
12/04/2023	560.279	-1,66%	95,77	93,25	95,77	93,52
11/04/2023	840.749	-0,11%	95,71	94,89	95,91	95,10
10/04/2023	971.516	0,50%	94,05	93,59	95,76	95,20
06/04/2023	1.363.538	-0,28%	94,13	93,91	95,41	94,73
05/04/2023	1.255.319	-2,31%	96,50	94,56	96,50	95,00
04/04/2023	692.019	-3,59%	101,01	96,465	101,345	97,25
03/04/2023	756.703	-0,69%	100,60	99,20	101,34	100,87
31/03/2023	660.349	0,68%	100,30	99,98	101,79	101,57
30/03/2023	748.989	0,69%	101,18	100,18	101,70	100,88
29/03/2023	751.090	2,64%	99,17	98,36	101,105	100,19
28/03/2023	788.574	-0,92%	97,95	96,1025	97,96	97,61
27/03/2023	811.513	-2,38%	101,55	97,83	101,62	98,52
24/03/2023	916.303	-1,52%	101,80	100,13	102,415	100,92
23/03/2023	906.511	3,03%	100,99	100,66	104,03	102,48
22/03/2023	658.137	-1,44%	100,75	99,39	103,08	99,47
21/03/2023	616.091	1,72%	100,32	99,38	101,68	100,92
20/03/2023	650.394	2,65%	96,86	96,01	99,52	99,21
17/03/2023	1.204.729	-0,52%	97,65	95,91	97,92	96,65
16/03/2023	1.425.722	3,27%	93,50	93,50	97,61	97,15
15/03/2023	891.732	-2,30%	94,44	92,385	95,10	94,07
14/03/2023	1.062.382	1,70%	96,51	95,01	97,94	96,28
13/03/2023	902.181	-0,69%	94,11	93,23	96,87	94,67
10/03/2023	885.432	-2,27%	98,21	94,74	98,25	95,33
09/03/2023	1.331.799	-3,74%	100,83	97,38	102,085	97,54
08/03/2023	865.360	1,28%	100,70	100,28	102,03	101,33
07/03/2023	970.403	-0,70%	100,63	98,83	101,015	100,05
06/03/2023	1.393.652	-1,90%	102,78	100,55	103,37	100,75
03/03/2023	897.298	1,44%	101,47	100,06	103,03	102,70
02/03/2023	726.959	0,79%	99,03	98,19	101,925	101,24
01/03/2023	813.366	-0,44%	101,09	99,98	102,87	100,45
28/02/2023	984.886	0,86%	99,47	99,26	101,96	100,89
27/02/2023	741.569	-0,64%	102,11	99,89	102,20	100,03
24/02/2023	862.951	-2,34%	101,16	99,77	101,45	100,67
23/02/2023	1.140.018	2,86%	102,61	100,75	103,8816	103,08
22/02/2023	684.036	-0,11%	100,65	99,59	101,56	100,21
21/02/2023	1.110.905	-2,68%	101,84	100,195	103,21	100,32
20/02/2023	697.590	-1,30%	104,04	102,3075	104,345	103,08
17/02/2023	697.590	-1,30%	104,04	102,3075	104,345	103,08
16/02/2023	745.795	-0,79%	104,02	104,02	106,045	104,44
15/02/2023	681.753	-1,09%	105,26	103,33	105,35	105,27
14/02/2023	750.105	0,96%	104,68	103,65	106,91	106,43
13/02/2023	756.877	2,04%	103,82	103,22	105,92	105,42
10/02/2023	980.994	-2,49%	105,30	102,62	105,75	103,31
09/02/2023	752.304	0,08%	107,12	105,23	108,61	105,95
08/02/2023	1.038.621	-2,48%	107,45	105,69	108,57	105,87
07/02/2023	1.706.182	6,18%	102,55	102,55	109,68	108,56
06/02/2023	1.208.731	-4,34%	105,26	102,01	106,25	102,24
03/02/2023	1.879.202	0,03%	105,29	104,69	109,54	107,00
02/02/2023	2.525.531	-5,78%	110,00	102,60	110,265	106,97
01/02/2023	2.157.050	4,48%	109,55	108,95	114,52	113,53
31/01/2023	1.070.176	0,90%	106,73	106,63	108,72	108,66
30/01/2023	1.155.709	-3,51%	110,00	107,59	110,70	107,69
27/01/2023	527.854	-0,82%	111,30	111,03	112,98	111,61
26/01/2023	972.398	2,20%	111,69	110,61	112,76	112,53
25/01/2023	825.276	1,85%	106,38	106,12	110,56	110,11
24/01/2023	924.120	-1,21%	108,24	107,53	110,37	108,11
23/01/2023	1.330.199	6,88%	103,83	103,49	109,69	109,43
20/01/2023	756.878	3,42%	100,16	98,74	102,48	102,17
19/01/2023	952.921	-2,16%	100,03	98,28	100,305	98,79
18/01/2023	893.032	-0,30%	102,28	100,93	104,72	100,97
17/01/2023	936.558	0,87%	100,20	100,20	102,89	101,27
16/01/2023	571.672	0,74%	98,48	98,13	100,46	100,40
13/01/2023	571.672	0,74%	98,48	98,13	100,46	100,40
12/01/2023	709.265	0,62%	99,69	97,95	100,40	99,66
11/01/2023	705.747	2,98%	96,20	95,06	99,09	99,05
10/01/2023	754.268	1,02%	94,65	93,775	96,525	96,18
09/01/2023	1.090.283	1,99%	95,00	94,70	97,24	95,21
06/01/2023	958.104	3,26%	90,80	90,175	93,94	93,23
05/01/2023	891.297	-0,78%	90,20	89,56	91,77	90,29
04/01/2023	856.318	2,09%	90,82	89,66	91,54	91,00
03/01/2023	827.884	-1,66%	92,59	89,06	92,65	89,14
02/01/2023	626.608	0,49%	88,70	87,895	90,72	90,75