Qorvo Inc (QRVO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
823.229 |
0,49%
|
88,21
|
87,69
|
91,29
|
90,32
|
| 09/07/2025 |
1.704.187 |
2,10%
|
87,89
|
87,22
|
90,10
|
89,88
|
| 08/07/2025 |
1.974.795 |
1,14%
|
87,65
|
86,3644
|
89,91
|
88,03
|
| 07/07/2025 |
1.732.332 |
-1,96%
|
88,59
|
86,3644
|
89,91
|
87,04
|
| 04/07/2025 |
1.002.846 |
0,57%
|
88,62
|
87,81
|
89,58
|
88,78
|
| 03/07/2025 |
1.002.631 |
0,99%
|
86,21
|
85,24
|
89,58
|
88,78
|
| 02/07/2025 |
1.060.816 |
2,56%
|
84,31
|
84,25
|
88,33
|
88,28
|
| 01/07/2025 |
1.404.312 |
1,38%
|
84,07
|
82,75
|
87,45
|
86,08
|
| 30/06/2025 |
1.486.151 |
1,27%
|
84,61
|
82,75
|
85,21
|
84,91
|
| 27/06/2025 |
1.581.836 |
1,04%
|
83,00
|
79,66
|
84,56
|
83,85
|
| 26/06/2025 |
1.438.232 |
0,30%
|
82,58
|
81,565
|
83,51
|
82,99
|
| 25/06/2025 |
722.247 |
1,41%
|
81,43
|
81,325
|
82,7988
|
82,74
|
| 24/06/2025 |
1.564.513 |
0,83%
|
79,90
|
79,32
|
82,78
|
81,59
|
| 23/06/2025 |
887.807 |
1,26%
|
79,91
|
78,93
|
81,70
|
80,92
|
| 20/06/2025 |
3.941.640 |
-0,49%
|
80,30
|
78,32
|
81,31
|
79,91
|
| 19/06/2025 |
730.041 |
1,65%
|
80,40
|
79,86
|
81,50
|
80,30
|
| 18/06/2025 |
721.323 |
0,15%
|
80,32
|
79,86
|
81,50
|
80,30
|
| 17/06/2025 |
827.116 |
-0,69%
|
80,46
|
79,52
|
81,52
|
80,18
|
| 16/06/2025 |
1.318.088 |
1,66%
|
80,00
|
79,52
|
81,33
|
80,74
|
| 13/06/2025 |
1.144.353 |
-2,86%
|
81,81
|
79,33
|
82,285
|
79,42
|
| 12/06/2025 |
758.667 |
-1,05%
|
83,70
|
81,06
|
83,89
|
81,76
|
| 11/06/2025 |
990.834 |
-0,46%
|
81,82
|
81,40
|
83,92
|
82,63
|
| 10/06/2025 |
1.351.670 |
2,37%
|
79,67
|
79,67
|
83,31
|
83,01
|
| 09/06/2025 |
1.342.772 |
3,19%
|
78,78
|
78,78
|
82,31
|
81,09
|
| 06/06/2025 |
808.750 |
0,59%
|
79,88
|
77,57
|
80,48
|
78,58
|
| 05/06/2025 |
1.503.245 |
-1,40%
|
79,21
|
77,54
|
80,50
|
78,12
|
| 04/06/2025 |
2.009.513 |
-0,04%
|
76,00
|
75,28
|
80,405
|
79,23
|
| 03/06/2025 |
1.900.794 |
3,78%
|
75,60
|
75,3478
|
79,455
|
79,26
|
| 02/06/2025 |
1.646.047 |
0,46%
|
76,02
|
74,78
|
76,86
|
76,37
|
| 30/05/2025 |
1.206.648 |
-0,57%
|
77,46
|
74,03
|
77,46
|
76,02
|
| 29/05/2025 |
1.089.490 |
0,66%
|
77,25
|
75,62
|
77,5824
|
76,41
|
| 28/05/2025 |
1.124.746 |
-1,35%
|
76,20
|
75,07
|
77,75
|
75,91
|
| 27/05/2025 |
1.752.996 |
3,15%
|
73,56
|
73,56
|
77,75
|
76,95
|
| 23/05/2025 |
1.652.409 |
-1,97%
|
76,75
|
73,00
|
77,16
|
74,60
|
| 22/05/2025 |
830.932 |
-0,54%
|
78,00
|
75,7339
|
78,80
|
76,10
|
| 21/05/2025 |
1.285.427 |
-3,05%
|
77,73
|
76,09
|
79,125
|
76,51
|
| 20/05/2025 |
941.191 |
0,13%
|
77,84
|
77,73
|
79,125
|
78,92
|
| 19/05/2025 |
798.989 |
-1,03%
|
77,15
|
77,15
|
79,02
|
78,82
|
| 16/05/2025 |
1.023.205 |
1,56%
|
78,50
|
77,52
|
79,81
|
79,64
|
| 15/05/2025 |
1.209.828 |
-1,28%
|
78,39
|
73,71
|
79,48
|
78,42
|
| 14/05/2025 |
1.473.113 |
1,09%
|
78,37
|
77,94
|
80,10
|
79,44
|
| 13/05/2025 |
1.849.851 |
0,20%
|
78,26
|
76,71
|
80,10
|
78,58
|
| 12/05/2025 |
2.415.573 |
7,15%
|
77,6994
|
76,71
|
79,195
|
78,42
|
| 09/05/2025 |
1.060.148 |
1,13%
|
71,86
|
71,64
|
74,21
|
73,19
|
| 08/05/2025 |
1.920.733 |
1,50%
|
70,22
|
69,31
|
74,21
|
72,37
|
| 07/05/2025 |
1.306.191 |
1,41%
|
70,02
|
66,74
|
71,63
|
71,30
|
| 06/05/2025 |
1.399.896 |
-0,58%
|
69,95
|
69,03
|
71,50
|
70,31
|
| 05/05/2025 |
1.294.022 |
-0,25%
|
69,58
|
69,58
|
71,50
|
70,72
|
| 02/05/2025 |
1.518.419 |
1,56%
|
71,92
|
69,42
|
72,69
|
70,90
|
| 01/05/2025 |
1.703.113 |
-2,60%
|
67,95
|
67,0887
|
72,5697
|
69,81
|
| 30/04/2025 |
3.755.265 |
14,29%
|
63,06
|
62,35
|
71,78
|
71,67
|
| 29/04/2025 |
2.374.758 |
9,55%
|
63,51
|
62,35
|
69,89
|
62,65
|
| 28/04/2025 |
1.634.396 |
0,03%
|
63,96
|
62,55
|
64,53
|
63,80
|
| 25/04/2025 |
783.523 |
0,43%
|
61,63
|
60,92
|
64,37
|
63,78
|
| 24/04/2025 |
1.376.357 |
6,01%
|
62,00
|
59,58
|
63,71
|
63,51
|
| 23/04/2025 |
1.442.111 |
1,34%
|
58,23
|
58,23
|
62,72
|
59,91
|
| 22/04/2025 |
1.577.811 |
1,58%
|
56,06
|
56,0001
|
60,11
|
59,12
|
| 21/04/2025 |
1.402.336 |
0,99%
|
57,63
|
55,68
|
58,33
|
58,20
|
| 17/04/2025 |
919.810 |
1,43%
|
55,96
|
54,49
|
58,02
|
57,63
|
| 16/04/2025 |
2.230.092 |
-1,71%
|
58,88
|
54,49
|
59,53
|
56,82
|
| 15/04/2025 |
1.568.107 |
-1,90%
|
58,88
|
57,69
|
59,53
|
57,81
|
| 14/04/2025 |
1.741.744 |
4,73%
|
54,06
|
57,60
|
59,85
|
58,93
|
| 11/04/2025 |
1.668.770 |
2,09%
|
54,06
|
52,62
|
56,635
|
56,27
|
| 10/04/2025 |
2.329.808 |
-11,25%
|
59,06
|
53,11
|
59,43
|
55,12
|
| 09/04/2025 |
2.924.900 |
22,14%
|
51,36
|
50,40
|
62,525
|
62,11
|
| 08/04/2025 |
3.266.737 |
-10,13%
|
58,63
|
49,47
|
58,7299
|
50,81
|
| 07/04/2025 |
4.305.000 |
0,07%
|
55,12
|
53,18
|
61,12
|
56,39
|
| 04/04/2025 |
3.416.365 |
-7,76%
|
58,17
|
53,935
|
58,75
|
56,35
|
| 03/04/2025 |
2.019.036 |
-15,90%
|
68,68
|
60,885
|
69,16
|
61,09
|
| 02/04/2025 |
713.887 |
0,57%
|
72,10
|
71,00
|
73,65
|
72,64
|
| 01/04/2025 |
828.519 |
-0,25%
|
72,10
|
70,72
|
72,68
|
72,23
|
| 31/03/2025 |
1.215.792 |
1,27%
|
70,19
|
69,825
|
72,70
|
72,41
|
| 28/03/2025 |
1.730.100 |
-2,97%
|
73,31
|
71,10
|
73,93
|
71,50
|
| 27/03/2025 |
577.894 |
-1,75%
|
74,05
|
72,87
|
74,54
|
73,69
|
| 26/03/2025 |
1.213.001 |
-0,83%
|
75,35
|
74,14
|
76,035
|
75,00
|
| 25/03/2025 |
1.584.148 |
3,73%
|
72,52
|
72,44
|
75,84
|
75,63
|
| 24/03/2025 |
1.565.477 |
1,55%
|
73,61
|
72,46
|
74,20
|
72,91
|
| 21/03/2025 |
1.805.787 |
-0,77%
|
71,56
|
70,78
|
73,38
|
71,80
|
| 20/03/2025 |
1.235.018 |
0,25%
|
71,56
|
71,04
|
73,04
|
72,36
|
| 19/03/2025 |
1.195.628 |
0,22%
|
72,53
|
71,645
|
73,26
|
72,18
|
| 18/03/2025 |
770.363 |
-1,32%
|
72,48
|
71,76
|
72,79
|
72,02
|
| 17/03/2025 |
1.016.698 |
2,28%
|
71,44
|
71,44
|
73,72
|
73,02
|
| 14/03/2025 |
884.463 |
3,31%
|
69,32
|
69,74
|
71,67
|
71,39
|
| 13/03/2025 |
1.463.456 |
-0,29%
|
69,32
|
67,34
|
70,06
|
69,12
|
| 12/03/2025 |
1.632.567 |
-2,45%
|
71,49
|
69,15
|
72,24
|
69,32
|
| 11/03/2025 |
1.239.663 |
-4,06%
|
74,15
|
69,8856
|
74,3387
|
71,06
|
| 10/03/2025 |
1.249.569 |
-3,56%
|
75,06
|
73,035
|
76,19
|
74,08
|
| 07/03/2025 |
2.166.396 |
7,87%
|
71,76
|
71,58
|
76,955
|
76,80
|
| 06/03/2025 |
1.700.306 |
0,08%
|
69,70
|
69,70
|
71,91
|
71,20
|
| 05/03/2025 |
997.238 |
2,70%
|
69,64
|
69,255
|
71,50
|
71,14
|
| 04/03/2025 |
1.685.377 |
-0,50%
|
69,01
|
68,14
|
70,92
|
69,27
|
| 03/03/2025 |
1.740.798 |
-4,22%
|
70,39
|
69,30
|
73,61
|
69,62
|
| 28/02/2025 |
5.330.782 |
2,44%
|
74,72
|
70,00
|
72,86
|
72,69
|
| 27/02/2025 |
1.116.399 |
-4,80%
|
74,72
|
70,90
|
75,05
|
70,96
|
| 26/02/2025 |
872.166 |
-0,77%
|
74,93
|
74,26
|
76,54
|
74,54
|
| 25/02/2025 |
1.461.588 |
-0,20%
|
76,19
|
74,75
|
76,88
|
75,12
|
| 24/02/2025 |
1.234.229 |
-1,05%
|
77,41
|
75,12
|
76,65
|
75,27
|
| 21/02/2025 |
1.019.539 |
-1,34%
|
79,00
|
75,235
|
77,8532
|
76,07
|
| 20/02/2025 |
935.228 |
-2,27%
|
79,00
|
76,88
|
79,9249
|
77,10
|
| 19/02/2025 |
1.214.542 |
1,19%
|
76,50
|
77,22
|
80,17
|
78,89
|
