Qorvo Inc (QRVO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
789.310 |
0,40%
|
69,0339
|
67,785
|
70,12
|
69,05
|
| 27/11/2024 |
709.674 |
0,37%
|
68,15
|
67,60
|
69,95
|
68,40
|
| 26/11/2024 |
925.851 |
-2,24%
|
70,11
|
67,60
|
70,78
|
68,15
|
| 25/11/2024 |
1.697.746 |
0,66%
|
70,467
|
69,3562
|
70,78
|
69,71
|
| 22/11/2024 |
1.095.015 |
2,03%
|
66,05
|
65,28
|
69,46
|
69,25
|
| 21/11/2024 |
2.947.436 |
3,37%
|
65,76
|
64,98
|
67,93
|
67,87
|
| 20/11/2024 |
1.349.850 |
-0,94%
|
65,72
|
64,98
|
67,295
|
65,66
|
| 19/11/2024 |
762.136 |
-0,06%
|
65,86
|
65,62
|
66,82
|
66,28
|
| 18/11/2024 |
872.002 |
1,08%
|
65,78
|
65,62
|
66,88
|
66,32
|
| 15/11/2024 |
1.097.554 |
-1,04%
|
65,62
|
65,32
|
66,79
|
65,61
|
| 14/11/2024 |
1.388.088 |
1,07%
|
66,72
|
65,35
|
67,02
|
66,30
|
| 13/11/2024 |
1.440.395 |
-2,48%
|
67,80
|
65,35
|
68,85
|
65,60
|
| 12/11/2024 |
1.356.364 |
-2,14%
|
70,20
|
67,16
|
70,20
|
67,27
|
| 11/11/2024 |
1.890.784 |
-2,29%
|
70,60
|
67,94
|
70,79
|
68,74
|
| 08/11/2024 |
1.097.824 |
-2,37%
|
73,05
|
70,19
|
73,45
|
70,35
|
| 07/11/2024 |
1.744.279 |
-1,10%
|
73,25
|
71,80
|
73,79
|
72,06
|
| 06/11/2024 |
1.073.773 |
1,48%
|
70,93
|
70,93
|
73,79
|
72,86
|
| 05/11/2024 |
866.196 |
%
|
70,93
|
69,31
|
72,41
|
71,80
|
| 04/11/2024 |
1.349.980 |
%
|
71,48
|
69,31
|
72,60
|
71,37
|
| 01/11/2024 |
1.552.511 |
%
|
71,25
|
71,25
|
73,08
|
71,86
|
| 31/10/2024 |
2.486.071 |
%
|
73,20
|
70,385
|
74,45
|
71,26
|
| 30/10/2024 |
6.699.998 |
%
|
78,00
|
71,31
|
78,01
|
73,04
|
| 29/10/2024 |
1.836.355 |
%
|
99,79
|
99,135
|
100,92
|
100,48
|
| 28/10/2024 |
806.527 |
%
|
99,72
|
98,875
|
101,11
|
100,26
|
| 25/10/2024 |
1.014.503 |
%
|
99,72
|
98,88
|
100,68
|
99,01
|
| 24/10/2024 |
824.997 |
%
|
100,96
|
98,93
|
101,265
|
99,53
|
| 23/10/2024 |
1.008.625 |
%
|
100,82
|
98,45
|
101,76
|
100,24
|
| 22/10/2024 |
767.392 |
%
|
103,49
|
99,70
|
101,48
|
100,80
|
| 21/10/2024 |
530.544 |
%
|
103,49
|
101,35
|
103,51
|
102,20
|
| 18/10/2024 |
447.639 |
%
|
105,39
|
103,51
|
105,39
|
104,50
|
| 17/10/2024 |
660.489 |
%
|
105,90
|
104,24
|
106,25
|
104,28
|
| 16/10/2024 |
547.336 |
%
|
102,50
|
103,606
|
105,95
|
104,00
|
| 15/10/2024 |
1.395.369 |
%
|
102,50
|
102,95
|
107,33
|
103,58
|
| 14/10/2024 |
954.652 |
%
|
102,50
|
101,59
|
104,76
|
104,58
|
| 11/10/2024 |
524.370 |
%
|
99,75
|
99,75
|
101,91
|
101,83
|
| 10/10/2024 |
425.347 |
%
|
100,39
|
99,26
|
101,68
|
101,50
|
| 09/10/2024 |
576.716 |
%
|
100,62
|
100,095
|
102,19
|
102,16
|
| 08/10/2024 |
529.180 |
%
|
100,62
|
99,05
|
101,16
|
100,41
|
| 07/10/2024 |
658.368 |
%
|
101,10
|
99,48
|
101,43
|
100,36
|
| 04/10/2024 |
776.185 |
%
|
103,37
|
101,04
|
103,80
|
102,00
|
| 03/10/2024 |
579.854 |
%
|
101,80
|
100,31
|
103,07
|
102,89
|
| 02/10/2024 |
554.749 |
%
|
100,65
|
100,48
|
103,07
|
102,15
|
| 01/10/2024 |
1.032.774 |
%
|
105,53
|
99,26
|
102,37
|
99,78
|
| 30/09/2024 |
938.431 |
%
|
105,53
|
101,67
|
103,995
|
103,2977
|
| 27/09/2024 |
628.205 |
%
|
105,53
|
103,06
|
105,535
|
103,60
|
