Qorvo Inc (QRVO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 18/02/2025 |
1.343.464 |
2,36%
|
77,62
|
76,49
|
78,45
|
77,96
|
| 17/02/2025 |
660.338 |
0,00%
|
77,62
|
76,04
|
78,37
|
76,16
|
| 14/02/2025 |
986.931 |
-1,72%
|
77,62
|
76,04
|
78,40
|
76,16
|
| 13/02/2025 |
797.663 |
0,62%
|
75,43
|
76,265
|
78,14
|
77,49
|
| 12/02/2025 |
1.010.422 |
0,46%
|
76,26
|
75,27
|
77,445
|
77,01
|
| 11/02/2025 |
995.933 |
-0,78%
|
76,26
|
76,23
|
77,575
|
76,66
|
| 10/02/2025 |
1.231.679 |
0,30%
|
77,70
|
76,11
|
77,70
|
77,26
|
| 07/02/2025 |
1.711.442 |
-2,36%
|
78,89
|
76,335
|
78,89
|
77,03
|
| 06/02/2025 |
2.403.328 |
-4,48%
|
81,70
|
76,5825
|
80,92
|
78,89
|
| 05/02/2025 |
1.287.800 |
0,86%
|
81,70
|
81,06
|
82,96
|
82,59
|
| 04/02/2025 |
1.198.684 |
0,28%
|
81,42
|
81,50
|
83,25
|
81,89
|
| 03/02/2025 |
1.575.164 |
-1,59%
|
81,78
|
80,64
|
83,84
|
81,66
|
| 31/01/2025 |
1.928.895 |
-0,88%
|
84,50
|
82,03
|
85,03
|
82,98
|
| 30/01/2025 |
1.977.691 |
-2,69%
|
84,12
|
82,69
|
86,225
|
83,72
|
| 29/01/2025 |
4.191.760 |
0,29%
|
88,30
|
82,51
|
88,39
|
86,03
|
| 28/01/2025 |
2.914.233 |
9,60%
|
90,16
|
85,29
|
89,00
|
85,78
|
| 27/01/2025 |
3.146.491 |
-1,47%
|
90,58
|
87,00
|
91,03
|
87,63
|
| 24/01/2025 |
1.716.281 |
-1,80%
|
90,58
|
88,4525
|
91,28
|
88,94
|
| 23/01/2025 |
2.466.349 |
4,00%
|
87,86
|
86,79
|
90,92
|
90,57
|
| 22/01/2025 |
1.451.037 |
-0,56%
|
87,86
|
86,72
|
89,0699
|
87,09
|
| 21/01/2025 |
3.158.686 |
4,00%
|
87,39
|
85,53
|
89,13
|
87,58
|
| 20/01/2025 |
3.650.869 |
0,00%
|
78,00
|
77,21
|
84,46
|
84,21
|
| 17/01/2025 |
6.401.204 |
14,27%
|
78,00
|
77,21
|
84,48
|
84,21
|
| 16/01/2025 |
953.854 |
-0,77%
|
73,81
|
73,33
|
74,72
|
73,59
|
| 15/01/2025 |
782.895 |
1,84%
|
73,81
|
73,61
|
75,04
|
74,16
|
| 14/01/2025 |
2.484.333 |
1,27%
|
72,40
|
71,75
|
73,025
|
72,82
|
| 13/01/2025 |
1.401.311 |
0,31%
|
72,65
|
70,35
|
72,215
|
71,91
|
| 10/01/2025 |
3.143.967 |
-1,90%
|
73,13
|
71,27
|
72,91
|
71,69
|
| 09/01/2025 |
2.547.680 |
-0,75%
|
73,13
|
71,83
|
73,33
|
73,08
|
| 08/01/2025 |
2.090.130 |
-0,75%
|
72,68
|
71,83
|
73,31
|
73,08
|
| 07/01/2025 |
1.364.252 |
2,07%
|
72,68
|
72,36
|
74,20
|
73,63
|
| 06/01/2025 |
1.931.970 |
2,14%
|
69,90
|
71,305
|
72,87
|
72,14
|
| 03/01/2025 |
2.474.514 |
1,25%
|
70,72
|
69,31
|
71,10
|
70,63
|
| 02/01/2025 |
1.147.621 |
-0,24%
|
70,00
|
69,20
|
70,98
|
69,76
|
| 31/12/2024 |
0 |
0,29%
|
70,00
|
69,21
|
70,39
|
69,93
|
| 30/12/2024 |
1.667.913 |
-2,37%
|
70,58
|
69,10
|
70,58
|
69,93
|
| 27/12/2024 |
999.569 |
-0,29%
|
71,00
|
70,69
|
71,80
|
71,42
|
| 26/12/2024 |
1.091.809 |
0,18%
|
71,78
|
70,42
|
72,25
|
71,63
|
| 24/12/2024 |
0 |
-0,06%
|
71,78
|
70,81
|
72,145
|
71,50
|
| 23/12/2024 |
2.558.041 |
0,97%
|
68,91
|
70,75
|
72,98
|
71,54
|
| 20/12/2024 |
3.072.250 |
3,02%
|
68,69
|
68,18
|
71,08
|
70,85
|
| 19/12/2024 |
2.412.154 |
0,44%
|
68,69
|
68,40
|
69,71
|
68,80
|
| 18/12/2024 |
0 |
-3,45%
|
71,05
|
68,11
|
71,32
|
68,50
|
| 17/12/2024 |
1.428.588 |
0,93%
|
70,27
|
69,91
|
71,32
|
70,95
|
| 16/12/2024 |
1.839.213 |
1,02%
|
69,48
|
68,51
|
70,885
|
70,30
|
| 13/12/2024 |
1.566.804 |
-0,07%
|
68,32
|
68,14
|
70,25
|
69,59
|
| 12/12/2024 |
1.104.910 |
0,84%
|
68,32
|
67,71
|
69,92
|
69,64
|
| 11/12/2024 |
1.265.638 |
0,67%
|
70,26
|
68,695
|
69,72
|
69,06
|
| 10/12/2024 |
940.400 |
-1,31%
|
70,26
|
68,3201
|
70,26
|
68,60
|
| 09/12/2024 |
1.676.879 |
1,73%
|
69,19
|
67,41
|
70,84
|
69,51
|
| 06/12/2024 |
2.760.824 |
-0,52%
|
70,15
|
64,57
|
69,58
|
68,33
|
| 05/12/2024 |
1.050.825 |
-1,98%
|
70,15
|
68,45
|
70,52
|
68,69
|
| 04/12/2024 |
1.197.894 |
-0,50%
|
71,77
|
69,88
|
71,77
|
70,08
|
| 03/12/2024 |
1.118.978 |
-0,52%
|
70,22
|
69,88
|
70,71
|
70,43
|
| 02/12/2024 |
1.498.329 |
2,53%
|
69,3912
|
69,25
|
71,55
|
70,80
|
