Qorvo Inc (QRVO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
1.542.399 |
%
|
106,27
|
101,54
|
106,27
|
104,96
|
| 25/09/2024 |
837.296 |
%
|
104,00
|
101,11
|
103,015
|
102,49
|
| 24/09/2024 |
839.024 |
%
|
104,00
|
102,705
|
104,92
|
102,97
|
| 23/09/2024 |
648.181 |
%
|
102,69
|
101,16
|
102,85
|
102,18
|
| 20/09/2024 |
817.300 |
%
|
102,69
|
100,54
|
102,80
|
102,26
|
| 19/09/2024 |
1.169.543 |
%
|
102,69
|
101,59
|
104,35
|
103,17
|
| 18/09/2024 |
1.333.713 |
%
|
100,50
|
99,40
|
101,71
|
99,80
|
| 17/09/2024 |
1.061.698 |
%
|
102,07
|
99,303
|
102,295
|
100,00
|
| 16/09/2024 |
2.197.007 |
%
|
104,81
|
98,7201
|
104,855
|
100,46
|
| 13/09/2024 |
764.916 |
%
|
106,41
|
106,15
|
108,441
|
107,65
|
| 12/09/2024 |
795.787 |
%
|
106,41
|
102,43
|
107,37
|
106,99
|
| 11/09/2024 |
685.497 |
%
|
104,85
|
102,44
|
107,37
|
107,20
|
| 10/09/2024 |
610.536 |
%
|
105,77
|
102,43
|
104,80
|
104,54
|
| 09/09/2024 |
978.795 |
%
|
105,77
|
104,595
|
107,159
|
105,27
|
| 06/09/2024 |
1.127.553 |
%
|
107,58
|
103,4675
|
108,20
|
104,35
|
| 05/09/2024 |
679.875 |
%
|
107,58
|
107,01
|
109,78
|
108,08
|
| 04/09/2024 |
748.095 |
%
|
107,64
|
107,34
|
110,725
|
108,85
|
| 03/09/2024 |
1.287.926 |
%
|
113,84
|
107,37
|
113,88
|
108,11
|
| 30/08/2024 |
951.870 |
%
|
113,02
|
114,03
|
116,77
|
115,89
|
| 29/08/2024 |
762.297 |
%
|
113,02
|
113,00
|
117,90
|
113,87
|
| 28/08/2024 |
703.219 |
%
|
113,02
|
111,36
|
114,335
|
111,91
|
| 27/08/2024 |
672.959 |
%
|
112,02
|
111,58
|
114,335
|
113,67
|
| 26/08/2024 |
809.753 |
%
|
115,20
|
111,59
|
115,2463
|
112,39
|
| 23/08/2024 |
1.018.780 |
%
|
112,08
|
111,31
|
115,95
|
115,52
|
| 22/08/2024 |
850.611 |
%
|
113,21
|
109,47
|
113,56
|
110,43
|
| 21/08/2024 |
343.809 |
%
|
111,80
|
111,59
|
113,40
|
112,92
|
| 20/08/2024 |
508.506 |
%
|
112,51
|
110,69
|
113,00
|
111,23
|
| 19/08/2024 |
651.630 |
%
|
110,66
|
109,69
|
112,42
|
112,34
|
| 16/08/2024 |
824.541 |
%
|
111,08
|
109,64
|
113,00
|
112,38
|
| 15/08/2024 |
663.619 |
%
|
111,08
|
109,64
|
113,00
|
112,38
|
| 14/08/2024 |
1.069.661 |
%
|
111,08
|
107,53
|
111,10
|
108,55
|
| 13/08/2024 |
1.061.484 |
%
|
108,09
|
107,53
|
111,09
|
111,01
|
| 12/08/2024 |
713.104 |
%
|
106,72
|
106,225
|
109,02
|
107,28
|
| 09/08/2024 |
557.652 |
%
|
103,86
|
104,89
|
107,36
|
106,20
|
| 08/08/2024 |
789.302 |
%
|
103,86
|
101,65
|
107,88
|
107,08
|
| 07/08/2024 |
1.017.322 |
%
|
105,99
|
100,085
|
106,83
|
100,60
|
| 06/08/2024 |
938.712 |
%
|
104,94
|
102,92
|
106,46
|
103,02
|
| 05/08/2024 |
1.215.172 |
%
|
103,58
|
102,13
|
106,85
|
104,61
|
| 02/08/2024 |
1.414.260 |
%
|
108,55
|
107,27
|
110,54
|
107,93
|
| 01/08/2024 |
1.317.327 |
%
|
118,04
|
109,21
|
119,0834
|
110,65
|
| 31/07/2024 |
2.993.387 |
%
|
121,50
|
111,79
|
121,41
|
119,80
|
| 30/07/2024 |
1.744.259 |
%
|
122,66
|
118,64
|
123,41
|
119,46
|
| 29/07/2024 |
898.694 |
%
|
122,62
|
122,31
|
124,87
|
122,47
|
| 26/07/2024 |
836.923 |
%
|
121,62
|
120,38
|
123,66
|
122,01
|
| 25/07/2024 |
1.084.432 |
%
|
119,71
|
118,21
|
122,79
|
118,67
|
| 24/07/2024 |
550.199 |
%
|
124,26
|
123,99
|
125,30
|
123,57
|
| 23/07/2024 |
545.370 |
%
|
124,31
|
123,99
|
125,30
|
125,14
|
| 22/07/2024 |
656.897 |
%
|
124,88
|
122,76
|
125,88
|
125,49
|
| 19/07/2024 |
585.563 |
%
|
124,36
|
121,12
|
124,36
|
121,80
|
| 18/07/2024 |
492.234 |
%
|
125,53
|
123,19
|
127,19
|
124,59
|
| 17/07/2024 |
1.183.342 |
%
|
126,00
|
123,43
|
128,97
|
123,59
|
| 16/07/2024 |
929.963 |
%
|
123,98
|
126,51
|
130,99
|
129,21
|
| 15/07/2024 |
843.043 |
%
|
123,98
|
123,67
|
127,50
|
126,32
|
| 12/07/2024 |
940.052 |
%
|
122,82
|
122,12
|
125,30
|
122,80
|
| 11/07/2024 |
640.380 |
%
|
120,55
|
120,81
|
125,21
|
122,51
|
