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 > >>
03/11/2025	1.087.841	-1,41%	94,59	93,34	95,54	93,58
31/10/2025	1.067.144	-1,11%	95,99	94,54	98,51	94,92
30/10/2025	983.445	0,53%	95,19	95,19	99,29	95,99
29/10/2025	1.548.529	-1,99%	98,89	95,22	101,32	95,48
28/10/2025	2.678.565	5,74%	100,50	97,32	106,28	97,42
27/10/2025	281.051	1,57%	91,42	90,05	93,125	92,13
24/10/2025	358.470	-1,47%	93,33	90,645	93,50	90,71
23/10/2025	423.230	1,53%	90,53	90,52	92,38	92,06
22/10/2025	505.457	-3,02%	92,08	89,20	92,35	90,67
21/10/2025	393.328	0,35%	92,60	91,62	93,58	93,49
20/10/2025	450.737	1,12%	90,33	88,61	94,27	93,16
17/10/2025	560.554	0,50%	91,86	90,93	92,28	92,13
16/10/2025	339.157	1,90%	90,62	89,525	91,74	91,675
15/10/2025	381.357	2,39%	89,63	88,315	90,33	89,97
14/10/2025	431.160	-0,06%	85,60	85,60	88,88	87,87
13/10/2025	494.139	5,62%	85,63	84,96	87,95	87,92
10/10/2025	536.939	-7,62%	90,53	83,14	90,53	83,24
09/10/2025	321.078	-1,55%	91,97	88,77	91,97	90,11
08/10/2025	545.824	2,33%	89,67	89,43	91,59	91,53
07/10/2025	412.871	-3,20%	92,94	89,315	93,82	89,45
06/10/2025	526.911	-1,14%	94,65	90,71	94,65	92,41
03/10/2025	745.897	2,12%	91,43	91,43	94,26	93,48
02/10/2025	414.257	1,18%	91,93	90,91	92,79	91,54
01/10/2025	696.838	-0,67%	90,72	90,04	91,26	90,47
30/09/2025	446.175	0,69%	90,29	90,04	92,01	91,08
29/09/2025	673.717	-2,75%	93,84	90,15	93,84	90,46
26/09/2025	438.957	-0,36%	93,36	92,28	93,62	93,02
25/09/2025	397.029	0,10%	92,49	91,02	93,45	93,36
24/09/2025	722.591	-0,62%	93,61	92,97	95,88	93,27
23/09/2025	1.164.813	-2,55%	96,85	92,83	96,85	93,85
22/09/2025	1.293.596	4,90%	92,62	92,62	97,00	96,31
19/09/2025	8.414.783	1,98%	90,03	88,16	92,25	91,81
18/09/2025	879.754	2,69%	88,94	88,30	90,65	90,03
17/09/2025	826.973	0,84%	86,62	86,245	89,39	87,67
16/09/2025	709.823	0,61%	87,19	86,12	87,79	86,94
15/09/2025	700.069	-0,46%	87,19	85,71	88,185	86,41
12/09/2025	785.315	-0,98%	87,26	85,84	87,37	86,81
11/09/2025	921.002	-1,70%	89,20	86,54	89,60	87,67
10/09/2025	934.342	-3,17%	90,29	85,865	90,29	89,19
09/09/2025	783.402	0,38%	91,96	90,56	92,82	92,11
08/09/2025	1.223.794	-1,22%	92,46	88,79	92,46	91,76
05/09/2025	406.013	0,75%	92,23	92,23	94,12	92,89
04/09/2025	468.320	1,45%	90,69	89,445	92,56	92,20
03/09/2025	553.963	0,60%	90,78	89,66	90,98	90,88
02/09/2025	490.191	-0,40%	89,00	88,26	90,39	90,34
29/08/2025	776.354	-0,86%	91,36	89,88	91,82	90,70
28/08/2025	690.597	-0,46%	92,02	90,92	92,37	91,49
27/08/2025	587.605	-0,50%	92,20	91,63	92,63	91,91
26/08/2025	764.012	0,27%	92,05	92,05	93,365	92,37
25/08/2025	500.198	-0,89%	92,49	91,87	92,91	92,12
22/08/2025	871.632	4,36%	89,52	89,52	94,02	92,95
21/08/2025	370.044	0,02%	88,01	88,01	89,13	89,07
20/08/2025	540.671	-0,55%	89,07	87,53	89,26	89,05
19/08/2025	411.996	0,32%	89,31	89,21	90,00	89,54
18/08/2025	394.322	-0,11%	89,06	88,66	89,95	89,25
15/08/2025	596.493	-1,44%	90,09	88,90	90,255	89,35
14/08/2025	500.303	0,58%	88,79	88,79	90,88	90,66
13/08/2025	670.848	0,41%	90,35	89,88	90,88	90,14
12/08/2025	699.868	3,21%	87,34	87,25	89,97	89,77
11/08/2025	501.246	-1,26%	88,23	86,73	88,85	86,98
08/08/2025	615.470	0,62%	88,10	87,79	89,31	88,09
07/08/2025	1.089.506	3,99%	85,20	84,52	87,62	87,55
06/08/2025	454.620	-0,89%	84,89	83,61	84,89	84,19
05/08/2025	518.692	-0,26%	85,31	83,64	85,63	84,95
04/08/2025	758.720	1,26%	84,85	84,24	85,25	85,17
01/08/2025	906.758	0,61%	82,24	81,54	84,86	84,11
31/07/2025	1.125.148	-3,35%	85,37	82,61	85,67	83,60
30/07/2025	1.824.318	2,16%	91,37	81,75	91,37	86,50
29/07/2025	1.484.142	0,42%	84,97	83,83	85,53	84,67
28/07/2025	1.083.474	-1,13%	86,13	84,16	86,13	84,32
25/07/2025	751.058	-1,06%	86,00	84,76	86,00	85,28
24/07/2025	539.455	-2,64%	87,70	85,94	87,70	86,19
23/07/2025	515.004	0,83%	88,67	87,01	88,94	88,53
22/07/2025	629.928	-0,15%	88,04	86,83	88,80	87,80
21/07/2025	514.065	-0,72%	89,18	87,88	90,66	87,93
18/07/2025	498.841	-0,07%	88,82	87,86	89,19	88,57
17/07/2025	664.600	0,72%	88,00	87,92	89,11	88,63
16/07/2025	744.189	1,11%	87,00	86,23	88,35	88,00
15/07/2025	655.352	-0,51%	88,74	86,89	89,17	87,03
14/07/2025	493.011	-0,85%	87,55	86,21	88,06	87,48
11/07/2025	956.429	-2,31%	89,08	87,98	89,27	88,23
10/07/2025	465.096	0,49%	89,22	89,06	91,29	90,32
09/07/2025	656.181	2,10%	88,21	87,78	90,09	89,88
08/07/2025	943.188	1,14%	87,89	87,22	89,58	88,03
07/07/2025	941.942	-1,96%	87,65	86,68	89,90	87,04
03/07/2025	506.822	0,57%	88,62	87,81	89,57	88,78
02/07/2025	644.095	2,56%	86,21	85,36	88,33	88,28
01/07/2025	684.581	1,38%	84,31	84,25	87,43	86,08
30/06/2025	1.077.277	1,26%	84,07	82,94	85,21	84,91
27/06/2025	1.289.279	1,04%	82,93	82,43	84,52	83,85
26/06/2025	899.049	0,30%	83,00	82,43	83,51	82,99
25/06/2025	450.214	1,41%	82,58	81,62	82,78	82,74
24/06/2025	757.564	0,83%	81,43	81,355	82,77	81,59
23/06/2025	407.404	1,26%	79,90	79,44	81,10	80,92
20/06/2025	1.221.169	-0,49%	80,53	78,43	81,075	79,91
18/06/2025	431.138	0,15%	80,40	79,94	81,325	80,30
17/06/2025	569.297	-0,69%	80,32	80,01	81,50	80,18
16/06/2025	855.997	1,66%	80,46	79,52	81,055	80,74
13/06/2025	711.373	-2,86%	79,99	79,33	81,06	79,42
12/06/2025	422.136	-1,05%	81,81	81,43	82,25	81,76