Qorvo Inc (QRVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	626.608	0,49%	88,70	87,895	90,72	90,75
29/12/2022	752.858	2,87%	88,99	88,63	91,195	90,31
28/12/2022	972.669	-1,94%	88,76	86,99	89,45	87,79
27/12/2022	732.260	-1,07%	89,83	88,68	90,14	89,53
23/12/2022	139.924	-1,43%	90,46	88,9775	91,20	89,77
22/12/2022	1.170.104	-2,25%	91,15	88,21	91,35	91,07
21/12/2022	811.837	2,58%	91,50	91,42	93,67	93,17
20/12/2022	873.964	-2,35%	91,45	90,69	93,02	90,83
19/12/2022	828.078	-1,66%	94,89	91,83	95,01	93,02
16/12/2022	2.747.752	-2,33%	96,16	93,31	96,68	94,59
15/12/2022	1.042.240	-4,05%	99,09	96,51	99,45	96,85
14/12/2022	759.911	-1,23%	101,23	99,61	102,97	100,94
13/12/2022	1.055.722	3,02%	103,20	101,55	104,41	102,20
12/12/2022	493.711	1,64%	97,60	96,94	99,22	99,20
09/12/2022	823.463	-1,20%	97,70	97,09	99,24	97,60
08/12/2022	764.756	3,52%	96,16	95,585	99,18	98,78
07/12/2022	528.841	-0,29%	94,21	93,83	96,24	95,42
06/12/2022	1.765.702	-1,91%	97,56	94,78	97,68	95,70
05/12/2022	1.701.305	0,38%	96,48	96,30	98,72	97,56
02/12/2022	1.824.286	-0,06%	95,08	94,72	97,27	97,19
01/12/2022	2.066.256	-2,02%	100,00	97,11	100,165	97,25
30/11/2022	3.013.370	5,61%	94,48	93,18	99,25	99,25
29/11/2022	2.815.139	0,40%	94,48	93,63	95,94	93,98
28/11/2022	1.549.671	-1,74%	97,30	93,74	96,25	94,27
25/11/2022	733.892	0,67%	97,30	95,93	97,70	95,93
24/11/2022	1.372.507	0,67%	95,60	96,56	98,88	97,58
23/11/2022	1.372.507	0,67%	95,60	96,56	98,88	97,58
22/11/2022	2.472.871	2,21%	95,60	94,12	96,94	96,93
21/11/2022	2.155.279	-4,14%	98,98	94,80	98,31	94,83
18/11/2022	2.820.569	1,25%	98,98	97,45	99,5934	98,92
17/11/2022	3.585.652	4,84%	91,16	91,16	97,70	97,70
16/11/2022	3.859.185	-6,00%	95,77	92,13	97,51	92,83
15/11/2022	2.661.185	4,58%	95,77	96,91	100,045	98,73
14/11/2022	609.236	-2,17%	95,77	94,37	96,74	94,41
11/11/2022	559.515	2,22%	86,88	93,30	97,38	96,78
10/11/2022	860.495	11,52%	86,88	89,54	94,91	94,68
09/11/2022	479.245	-3,70%	86,88	84,78	87,06	84,88
08/11/2022	868.476	0,03%	88,87	86,785	89,745	88,14
07/11/2022	665.937	1,38%	85,34	85,96	88,54	88,05
04/11/2022	935.699	4,90%	85,34	84,33	87,3742	86,72
03/11/2022	1.546.078	-2,14%	86,57	80,38	84,87	82,67
02/11/2022	1.159.483	-2,35%	86,57	84,48	89,77	84,48
01/11/2022	477.291	-2,13%	87,80	85,43	87,84	86,51
31/10/2022	563.617	-2,69%	85,35	85,525	87,84	86,08
28/10/2022	515.290	4,07%	85,35	85,1589	88,67	88,45
27/10/2022	795.645	-0,50%	86,18	84,62	87,01	84,99
26/10/2022	574.408	-0,72%	86,35	84,31	87,2299	85,42
25/10/2022	633.403	0,04%	86,35	85,77	87,73	86,04
24/10/2022	585.425	4,74%	83,82	83,72	86,6694	86,01
21/10/2022	464.668	4,97%	82,03	81,28	85,64	85,55
20/10/2022	483.172	0,48%	80,70	81,65	84,2137	82,17
19/10/2022	520.147	0,60%	80,70	80,39	82,14	81,78
18/10/2022	480.183	0,24%	83,23	79,72	84,29	81,19
17/10/2022	598.071	1,67%	81,76	80,0935	82,5699	80,97
14/10/2022	672.812	-2,78%	82,34	79,16	82,6375	79,64
13/10/2022	1.192.395	4,58%	78,41	75,38	84,19	81,92
12/10/2022	615.541	-0,36%	78,41	77,465	79,19	78,34
11/10/2022	765.004	-4,02%	79,87	77,90	80,52	78,62
10/10/2022	848.593	-2,71%	80,80	79,30	82,29	79,30
07/10/2022	764.073	-4,62%	84,00	81,06	83,805	81,51
06/10/2022	721.922	-1,40%	87,50	85,24	88,08	85,52
05/10/2022	662.673	3,31%	84,99	84,5003	88,01	87,35
04/10/2022	928.403	4,56%	84,20	84,20	86,255	86,07
03/10/2022	923.097	3,67%	79,43	79,43	82,98	82,32
30/09/2022	1.170.706	-2,91%	80,80	79,36	82,76	79,41
29/09/2022	1.031.194	-1,02%	81,32	80,39	82,63	81,83
28/09/2022	605.797	0,50%	81,37	81,5025	83,425	82,67
27/09/2022	483.218	0,88%	81,37	81,15	83,85	82,26
26/09/2022	850.686	-0,95%	81,37	81,03	83,72	81,54
23/09/2022	1.011.811	0,43%	81,37	80,51	82,37	82,32
22/09/2022	970.897	-2,96%	84,12	81,17	84,23	81,97
21/09/2022	511.602	-1,57%	86,12	84,43	88,415	84,47
20/09/2022	583.932	-1,57%	86,29	84,63	86,83	85,82
19/09/2022	610.455	1,47%	85,01	85,02	87,73	87,19
16/09/2022	2.234.552	0,59%	84,90	83,93	86,80	85,93
15/09/2022	1.154.775	-0,59%	85,42	84,195	87,19	85,43
14/09/2022	831.227	-0,33%	86,51	84,88	87,05	85,94
13/09/2022	1.071.250	-7,70%	90,14	85,915	90,40	86,22
12/09/2022	528.034	-0,13%	94,10	92,605	94,96	93,41
09/09/2022	377.697	-0,24%	89,32	92,15	93,92	90,90
08/09/2022	565.318	1,18%	89,32	88,68	91,54	91,12
07/09/2022	735.746	1,42%	89,16	88,46	90,685	90,06
06/09/2022	688.280	-1,49%	92,00	87,88	90,4391	88,80
05/09/2022	700.202	0,07%	92,00	89,53	92,56	90,14
02/09/2022	700.202	0,07%	92,00	89,53	92,56	90,14
01/09/2022	830.061	0,33%	88,09	87,05	90,19	90,08
31/08/2022	659.753	-2,15%	92,03	89,07	92,09	89,78
30/08/2022	683.207	-2,19%	95,00	91,19	95,06	91,75
29/08/2022	433.533	-1,99%	95,00	93,60	96,20	93,80
26/08/2022	495.914	-6,14%	102,38	95,67	102,80	95,70
25/08/2022	419.432	3,98%	98,08	98,34	102,02	101,96
24/08/2022	365.109	-0,67%	98,54	97,385	98,80	98,055
23/08/2022	438.087	-0,73%	99,61	98,55	101,37	98,72
22/08/2022	509.962	-4,10%	101,70	98,98	101,98	99,45
19/08/2022	427.903	-3,13%	106,00	103,36	106,86	103,70
18/08/2022	606.064	1,55%	105,21	104,55	108,12	107,05
17/08/2022	518.976	-2,31%	106,09	103,8317	106,86	105,42
16/08/2022	359.312	-0,88%	108,61	107,085	109,055	107,96
15/08/2022	481.069	-1,94%	109,80	108,17	111,44	108,92
12/08/2022	461.454	2,16%	109,80	109,3061	111,56	111,07