Qorvo Inc (QRVO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
2.960.211 |
1,75%
|
112,38
|
111,22
|
115,48
|
114,17
|
| 01/10/2026 |
644.722 |
-1,98%
|
114,35
|
111,77
|
115,31
|
112,21
|
| 30/09/2026 |
589.683 |
-1,94%
|
116,56
|
113,56
|
118,55
|
114,48
|
| 29/09/2026 |
173.597 |
0,39%
|
116,94
|
114,95
|
118,075
|
116,75
|
| 28/09/2026 |
321.385 |
-1,42%
|
117,81
|
114,515
|
117,81
|
116,30
|
| 25/09/2026 |
257.002 |
1,40%
|
116,90
|
115,56
|
119,20
|
117,97
|
| 24/09/2026 |
219.497 |
-2,72%
|
118,92
|
115,94
|
119,23
|
116,34
|
| 23/09/2026 |
285.949 |
0,97%
|
118,44
|
117,94
|
121,00
|
119,59
|
| 22/09/2026 |
389.952 |
1,05%
|
117,21
|
116,80
|
119,13
|
118,44
|
| 21/09/2026 |
325.426 |
0,03%
|
118,15
|
116,69
|
119,13
|
117,21
|
| 18/09/2026 |
1.309.884 |
-1,95%
|
120,76
|
116,01
|
120,76
|
117,18
|
| 17/09/2026 |
538.339 |
4,86%
|
114,90
|
114,20
|
119,72
|
119,51
|
| 16/09/2026 |
559.854 |
-3,46%
|
118,18
|
113,59
|
118,18
|
113,97
|
| 15/09/2026 |
839.901 |
9,34%
|
108,40
|
108,40
|
118,46
|
118,06
|
| 14/09/2026 |
498.844 |
-7,43%
|
114,11
|
107,84
|
115,035
|
107,98
|
| 11/09/2026 |
548.050 |
3,82%
|
112,66
|
112,66
|
120,50
|
116,65
|
| 10/09/2026 |
738.762 |
6,77%
|
103,88
|
103,67
|
114,20
|
112,36
|
| 09/09/2026 |
291.478 |
1,12%
|
103,86
|
103,035
|
105,34
|
105,24
|
| 08/09/2026 |
427.416 |
1,20%
|
103,18
|
102,35
|
104,52
|
104,07
|
| 04/09/2026 |
291.210 |
2,45%
|
101,00
|
100,645
|
103,45
|
102,84
|
| 03/09/2026 |
409.226 |
-0,25%
|
99,80
|
99,26
|
101,50
|
100,38
|
| 02/09/2026 |
400.282 |
4,39%
|
96,40
|
96,40
|
102,00
|
100,63
|
| 01/09/2026 |
266.161 |
0,33%
|
95,03
|
93,68
|
96,85
|
96,40
|
| 31/08/2026 |
755.302 |
1,43%
|
95,00
|
93,94
|
96,82
|
96,08
|
| 28/08/2026 |
256.813 |
-1,51%
|
96,33
|
93,38
|
96,33
|
94,73
|
| 27/08/2026 |
184.631 |
1,10%
|
95,14
|
94,91
|
96,50
|
96,18
|
| 26/08/2026 |
150.502 |
0,84%
|
94,54
|
93,445
|
95,22
|
95,135
|
| 25/08/2026 |
195.055 |
-1,08%
|
95,50
|
91,86
|
95,52
|
94,34
|
| 24/08/2026 |
204.912 |
-0,20%
|
95,09
|
94,01
|
95,62
|
95,37
|
| 21/08/2026 |
241.194 |
-0,78%
|
96,30
|
94,83
|
96,95
|
95,56
|
| 20/08/2026 |
182.980 |
-0,52%
|
96,86
|
95,88
|
98,20
|
96,31
|
| 19/08/2026 |
302.711 |
1,16%
|
95,85
|
95,84
|
98,27
|
96,81
|
| 18/08/2026 |
468.113 |
-0,35%
|
95,00
|
93,47
|
96,49
|
95,70
|
| 17/08/2026 |
566.554 |
-2,11%
|
97,50
|
95,95
|
98,80
|
96,04
|
| 14/08/2026 |
314.614 |
-0,34%
|
98,79
|
96,38
|
98,79
|
98,11
|
| 13/08/2026 |
265.068 |
0,20%
|
97,98
|
97,84
|
98,86
|
98,44
|
| 12/08/2026 |
185.139 |
1,61%
|
97,58
|
95,855
|
98,47
|
98,24
|
| 11/08/2026 |
281.441 |
-0,32%
|
97,15
|
96,11
|
98,48
|
96,68
|
| 10/08/2026 |
466.753 |
-2,10%
|
98,97
|
96,92
|
98,975
|
96,995
|
| 07/08/2026 |
240.335 |
3,93%
|
95,81
|
95,67
|
99,15
|
99,08
|
| 06/08/2026 |
469.224 |
0,08%
|
94,65
|
94,65
|
96,32
|
95,33
|
| 05/08/2026 |
328.275 |
0,22%
|
95,27
|
94,11
|
96,09
|
95,25
|
| 04/08/2026 |
746.377 |
6,20%
|
90,62
|
90,23
|
95,57
|
95,04
|
| 03/08/2026 |
447.895 |
-1,19%
|
89,31
|
88,355
|
89,86
|
89,49
|
| 31/07/2026 |
409.234 |
-0,19%
|
91,59
|
88,89
|
91,59
|
90,57
|
| 30/07/2026 |
259.965 |
1,39%
|
90,50
|
88,54
|
90,82
|
90,74
|
| 29/07/2026 |
747.935 |
-2,46%
|
86,52
|
86,52
|
92,39
|
89,50
|
| 28/07/2026 |
641.946 |
2,23%
|
89,76
|
89,08
|
92,33
|
91,76
|
| 27/07/2026 |
662.385 |
3,76%
|
86,36
|
86,36
|
90,08
|
89,76
|
| 24/07/2026 |
475.394 |
-0,25%
|
86,08
|
86,08
|
87,75
|
86,51
|
| 23/07/2026 |
378.199 |
-3,07%
|
88,54
|
86,11
|
89,10
|
86,73
|
| 22/07/2026 |
245.201 |
0,62%
|
88,19
|
88,19
|
90,31
|
89,48
|
| 21/07/2026 |
332.576 |
3,74%
|
87,17
|
87,17
|
89,63
|
88,93
|
| 20/07/2026 |
308.589 |
0,26%
|
86,13
|
85,29
|
86,55
|
85,72
|
| 17/07/2026 |
391.749 |
2,40%
|
82,53
|
82,53
|
85,86
|
85,50
|
| 16/07/2026 |
533.207 |
0,07%
|
82,21
|
81,605
|
83,59
|
83,50
|
| 15/07/2026 |
358.911 |
1,13%
|
82,92
|
81,39
|
83,94
|
83,44
|
| 14/07/2026 |
378.627 |
-2,18%
|
85,30
|
82,39
|
85,67
|
82,51
|
| 13/07/2026 |
325.334 |
-1,70%
|
85,13
|
83,66
|
85,96
|
84,35
|
| 10/07/2026 |
288.084 |
0,42%
|
85,07
|
85,07
|
86,91
|
85,81
|
| 09/07/2026 |
429.562 |
1,88%
|
84,92
|
84,20
|
86,34
|
85,45
|
| 08/07/2026 |
430.126 |
-1,48%
|
84,70
|
82,86
|
84,865
|
83,87
|
| 07/07/2026 |
281.843 |
-2,30%
|
85,80
|
84,61
|
87,29
|
85,13
|
| 06/07/2026 |
494.155 |
-0,50%
|
87,96
|
86,95
|
89,21
|
87,13
|
| 02/07/2026 |
374.386 |
-3,64%
|
90,61
|
86,97
|
92,68
|
87,57
|
| 01/07/2026 |
427.416 |
-2,56%
|
92,88
|
90,55
|
93,74
|
90,88
|
| 30/06/2026 |
420.331 |
-0,29%
|
93,11
|
92,88
|
94,86
|
93,27
|
| 29/06/2026 |
345.214 |
-0,36%
|
93,97
|
91,395
|
94,60
|
93,54
|
| 26/06/2026 |
594.170 |
-1,56%
|
93,38
|
92,30
|
94,61
|
93,88
|
| 25/06/2026 |
331.249 |
-1,86%
|
98,51
|
94,035
|
99,97
|
95,37
|
| 24/06/2026 |
574.882 |
-2,43%
|
99,76
|
95,27
|
99,76
|
97,18
|
| 23/06/2026 |
521.210 |
-2,33%
|
98,15
|
97,86
|
100,56
|
99,60
|
| 22/06/2026 |
927.378 |
3,62%
|
99,53
|
97,50
|
104,62
|
101,98
|
| 18/06/2026 |
1.259.915 |
3,98%
|
96,40
|
93,97
|
98,45
|
98,42
|
| 17/06/2026 |
368.214 |
-1,98%
|
98,47
|
94,54
|
98,49
|
94,65
|
| 16/06/2026 |
492.041 |
-4,66%
|
101,11
|
96,21
|
101,11
|
96,56
|
| 15/06/2026 |
380.421 |
2,73%
|
100,38
|
98,43
|
101,60
|
101,28
|
| 12/06/2026 |
243.709 |
0,95%
|
96,96
|
96,59
|
99,08
|
98,59
|
| 11/06/2026 |
636.071 |
2,80%
|
95,68
|
95,14
|
97,93
|
97,66
|
| 10/06/2026 |
517.562 |
-3,00%
|
97,39
|
94,91
|
98,37
|
95,00
|
| 09/06/2026 |
400.663 |
-1,95%
|
100,43
|
94,01
|
101,90
|
97,94
|
| 08/06/2026 |
858.954 |
1,64%
|
100,85
|
98,86
|
103,37
|
99,89
|
| 05/06/2026 |
339.487 |
-5,47%
|
102,82
|
97,68
|
102,82
|
98,28
|
| 04/06/2026 |
380.558 |
-0,73%
|
103,00
|
102,96
|
106,18
|
103,97
|
| 03/06/2026 |
452.218 |
1,94%
|
103,01
|
101,79
|
106,105
|
104,73
|
| 02/06/2026 |
767.684 |
2,77%
|
101,99
|
100,96
|
105,16
|
102,74
|
| 01/06/2026 |
460.416 |
-3,47%
|
102,90
|
99,41
|
102,91
|
99,97
|
| 29/05/2026 |
1.016.240 |
-2,69%
|
107,26
|
103,05
|
108,38
|
103,56
|
| 28/05/2026 |
440.866 |
2,42%
|
104,07
|
102,93
|
107,13
|
106,42
|
| 27/05/2026 |
372.451 |
-3,99%
|
108,50
|
102,945
|
109,185
|
103,91
|
| 26/05/2026 |
513.638 |
1,69%
|
107,26
|
104,81
|
108,85
|
108,23
|
| 22/05/2026 |
352.249 |
8,89%
|
98,75
|
98,50
|
106,46
|
106,43
|
| 21/05/2026 |
321.545 |
-1,05%
|
98,79
|
95,53
|
98,79
|
97,74
|
| 20/05/2026 |
339.104 |
4,45%
|
95,10
|
94,50
|
99,05
|
98,775
|
| 19/05/2026 |
331.623 |
0,38%
|
93,85
|
93,21
|
96,53
|
94,57
|
| 18/05/2026 |
403.385 |
2,12%
|
93,00
|
92,19
|
94,76
|
94,21
|
| 15/05/2026 |
383.074 |
1,98%
|
88,78
|
88,78
|
93,28
|
92,25
|
| 14/05/2026 |
239.816 |
-1,15%
|
91,51
|
90,10
|
91,83
|
90,46
|
| 13/05/2026 |
270.471 |
1,98%
|
91,94
|
90,475
|
92,04
|
91,51
|
| 12/05/2026 |
283.666 |
-3,94%
|
93,30
|
88,33
|
93,30
|
89,73
|
