BiG | O banco que entende os seus valores.

Qorvo Inc (QRVO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/05/2026	355.900	3,18%	90,30	90,30	93,51	93,41
08/05/2026	421.912	1,75%	90,76	89,54	91,10	90,53
07/05/2026	435.715	0,03%	89,59	88,44	91,21	88,97
06/05/2026	597.446	-7,69%	93,85	86,44	93,85	88,94
05/05/2026	470.040	4,13%	92,40	92,40	96,68	96,35
04/05/2026	311.355	-1,04%	93,14	92,18	93,68	92,53
01/05/2026	377.720	-0,76%	94,20	91,11	94,20	93,50
30/04/2026	589.599	8,95%	87,35	87,25	94,30	94,22
29/04/2026	332.364	1,90%	85,47	85,20	87,26	86,48
28/04/2026	232.641	-1,13%	85,71	84,80	86,23	84,87
27/04/2026	264.203	-2,23%	88,41	84,95	88,41	85,84
24/04/2026	343.176	3,72%	85,85	85,50	87,97	87,80
23/04/2026	158.837	-0,39%	85,31	83,86	85,37	84,65
22/04/2026	436.281	2,27%	85,44	84,42	85,60	84,98
21/04/2026	188.637	0,58%	83,10	82,845	84,18	83,09
20/04/2026	206.083	0,87%	79,72	79,72	82,71	82,61
17/04/2026	303.553	0,22%	82,24	81,31	83,07	81,90
16/04/2026	262.960	0,65%	81,19	81,06	82,11	81,72
15/04/2026	146.964	0,72%	80,25	80,20	81,40	81,19
14/04/2026	220.410	1,05%	79,97	79,51	80,82	80,61
13/04/2026	253.735	-0,05%	79,54	78,73	79,84	79,77
10/04/2026	201.917	-0,03%	79,83	79,35	80,36	79,81
09/04/2026	327.890	0,33%	79,37	79,20	80,06	79,83
08/04/2026	309.130	2,30%	79,90	78,89	80,25	79,57
07/04/2026	389.809	-2,08%	78,87	77,12	79,06	77,78
06/04/2026	227.966	0,93%	78,50	78,50	79,49	79,43
02/04/2026	280.736	2,11%	76,79	76,28	78,86	78,70
01/04/2026	422.056	-0,43%	77,40	76,70	78,07	77,07
31/03/2026	338.415	1,82%	76,99	75,88	77,85	77,40
30/03/2026	194.604	-1,72%	77,47	75,44	77,82	76,02
27/03/2026	306.824	-4,04%	80,06	76,62	80,07	77,35
26/03/2026	244.014	-0,16%	79,53	79,53	81,90	80,61
25/03/2026	227.858	1,38%	80,59	79,93	81,25	80,74
24/03/2026	446.435	1,12%	78,51	78,51	80,69	79,64
23/03/2026	420.164	0,77%	79,05	78,29	79,83	78,76
20/03/2026	2.147.424	0,54%	78,31	77,42	79,38	78,16
19/03/2026	322.752	0,79%	76,28	76,28	78,24	77,74
18/03/2026	486.460	-1,06%	77,40	76,86	77,94	77,13
17/03/2026	263.467	-0,45%	78,77	77,40	79,31	77,96
16/03/2026	252.325	0,24%	78,31	78,26	79,415	78,31
13/03/2026	199.284	-0,83%	79,30	78,05	80,25	78,12
12/03/2026	215.784	0,18%	77,76	77,76	79,61	78,77
11/03/2026	466.389	0,59%	78,20	78,06	79,70	78,63
10/03/2026	402.127	0,17%	77,55	76,98	79,20	78,17
09/03/2026	490.879	0,52%	76,55	74,93	78,27	78,04
06/03/2026	226.387	-2,23%	78,50	77,35	78,78	77,64
05/03/2026	427.584	-0,06%	79,46	79,10	80,39	79,41
04/03/2026	281.238	-2,23%	81,27	79,40	81,30	79,46
03/03/2026	377.846	-0,79%	80,82	80,09	81,57	81,27
02/03/2026	300.806	-1,18%	81,17	80,90	82,63	81,92
27/02/2026	392.345	0,53%	81,91	80,91	82,93	82,90
26/02/2026	340.327	0,12%	82,66	81,43	83,68	82,46
25/02/2026	325.324	-0,99%	83,96	82,03	83,96	82,36
24/02/2026	403.216	0,87%	83,07	83,05	84,66	83,18
23/02/2026	278.114	0,27%	82,24	81,21	82,69	82,46
20/02/2026	285.737	1,14%	80,58	80,58	82,70	82,24
19/02/2026	238.609	-3,27%	83,44	81,275	84,15	81,31
18/02/2026	287.307	-0,27%	84,54	83,10	84,77	84,06
17/02/2026	323.375	-0,18%	83,06	83,06	85,03	84,29
13/02/2026	243.495	1,86%	82,76	82,65	84,53	84,44
12/02/2026	309.616	-3,40%	85,74	82,55	85,94	82,90
11/02/2026	357.142	1,79%	84,90	84,55	86,15	85,82
10/02/2026	281.151	1,38%	83,27	83,27	85,45	84,31
09/02/2026	218.172	-0,67%	83,05	83,05	84,27	83,16
06/02/2026	445.052	1,21%	83,04	82,81	84,14	83,72
05/02/2026	650.819	2,19%	79,80	79,80	83,27	82,72
04/02/2026	628.147	2,73%	80,30	79,19	83,04	80,95
03/02/2026	646.942	-1,28%	79,72	77,59	79,97	78,80
02/02/2026	676.788	2,19%	77,98	77,91	80,135	79,82
30/01/2026	565.265	0,00%	77,59	77,06	78,225	78,11
29/01/2026	727.332	1,20%	77,85	76,55	78,40	78,11
28/01/2026	1.727.144	-6,80%	76,63	75,80	80,45	77,18
27/01/2026	626.878	0,38%	82,27	81,72	83,58	82,81
26/01/2026	494.400	1,97%	80,84	80,53	82,55	82,50
23/01/2026	509.051	-0,83%	81,42	80,11	82,10	80,91
22/01/2026	481.593	0,79%	81,41	80,94	84,67	81,59
21/01/2026	221.024	1,38%	80,65	80,11	81,45	80,95
20/01/2026	444.075	-0,32%	79,12	78,82	80,80	79,85
16/01/2026	225.962	-0,66%	81,00	80,05	81,525	80,11
15/01/2026	342.823	-1,60%	82,38	79,79	82,38	80,64
14/01/2026	213.562	2,07%	79,96	79,96	81,99	81,95
13/01/2026	226.219	-0,21%	81,28	80,00	81,28	80,29
12/01/2026	296.802	-1,61%	81,61	79,65	81,61	80,46
09/01/2026	581.556	-1,33%	83,22	81,69	83,72	81,78
08/01/2026	322.084	1,71%	80,17	80,00	84,26	82,88
07/01/2026	745.491	-7,52%	87,50	79,75	87,95	81,49
06/01/2026	527.853	1,22%	87,87	87,65	89,34	88,12
20/11/2025	485.975	-2,89%	82,20	78,70	82,76	79,25
19/11/2025	665.627	0,58%	81,23	80,80	82,33	81,61
18/11/2025	292.828	-0,60%	81,00	80,23	81,93	81,14
17/11/2025	311.043	-3,94%	84,56	80,775	84,60	81,63
14/11/2025	438.252	-1,42%	84,21	84,21	86,19	84,98
13/11/2025	311.602	-1,87%	87,06	85,85	88,25	86,20
12/11/2025	383.129	1,53%	86,88	86,88	88,05	87,84
11/11/2025	420.704	-0,41%	87,22	86,41	88,51	86,52
10/11/2025	398.413	1,14%	87,00	85,925	87,32	86,88
07/11/2025	489.471	-1,40%	86,75	84,34	86,75	85,90
06/11/2025	612.704	-2,88%	89,85	86,89	90,98	87,12
05/11/2025	667.675	2,47%	87,91	87,91	91,36	89,70
04/11/2025	1.337.638	-6,45%	91,14	87,23	92,30	87,54