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 >
11/06/2025	529.708	-0,46%	83,70	82,01	83,70	82,63
10/06/2025	686.721	2,37%	81,82	81,50	83,305	83,01
09/06/2025	637.376	3,19%	79,67	79,67	82,31	81,09
06/06/2025	448.269	0,59%	79,82	78,50	79,82	78,58
05/06/2025	917.094	-1,40%	79,88	77,57	80,48	78,12
04/06/2025	1.056.953	-0,04%	79,21	79,00	80,39	79,23
03/06/2025	1.053.139	3,78%	76,00	75,28	79,45	79,26
02/06/2025	1.117.715	0,46%	75,60	74,78	76,84	76,37
30/05/2025	1.357.071	-0,51%	75,63	74,03	76,29	76,02
29/05/2025	551.247	0,66%	77,46	75,62	77,46	76,41
28/05/2025	638.254	-1,35%	77,25	75,80	77,45	75,91
27/05/2025	1.147.327	3,15%	76,20	75,07	77,665	76,95
23/05/2025	1.092.868	-1,97%	73,45	73,10	75,59	74,60
22/05/2025	473.772	-0,54%	76,75	75,76	77,125	76,10
21/05/2025	797.895	-3,05%	78,00	76,09	78,80	76,51
20/05/2025	584.376	0,13%	77,73	77,73	79,12	78,92
19/05/2025	536.803	-1,03%	77,84	77,84	78,99	78,82
16/05/2025	547.473	1,56%	78,49	78,05	79,80	79,64
15/05/2025	693.328	-1,28%	78,50	77,52	78,88	78,42
14/05/2025	812.229	1,09%	78,39	78,12	79,48	79,44
13/05/2025	979.298	0,20%	78,37	78,15	80,075	78,58
12/05/2025	1.433.691	7,15%	78,26	76,71	79,11	78,42
09/05/2025	599.619	1,13%	72,93	71,73	73,665	73,19
08/05/2025	711.349	1,50%	71,86	71,81	74,21	72,37
07/05/2025	765.824	1,41%	70,22	69,36	71,60	71,30
06/05/2025	722.863	-0,58%	70,02	69,03	70,45	70,31
05/05/2025	733.259	-0,25%	69,95	69,95	71,30	70,72
02/05/2025	842.643	1,56%	71,87	70,59	72,64	70,90
01/05/2025	949.764	-2,60%	71,92	69,56	71,92	69,81
30/04/2025	2.037.303	14,40%	67,95	67,61	71,82	71,67
29/04/2025	1.413.380	-1,80%	63,06	62,35	63,74	62,65
28/04/2025	893.664	0,03%	63,51	62,55	64,71	63,80
25/04/2025	461.467	0,43%	62,54	62,29	64,36	63,78
24/04/2025	922.103	6,01%	61,63	61,22	63,67	63,51
23/04/2025	931.891	1,34%	62,00	59,59	62,69	59,91
22/04/2025	952.964	1,58%	58,23	58,23	60,01	59,12
21/04/2025	837.100	0,99%	56,06	56,06	58,32	58,20
17/04/2025	471.841	1,43%	57,41	56,25	57,96	57,63
16/04/2025	1.247.626	-1,71%	55,96	54,49	57,645	56,82
15/04/2025	527.564	-1,90%	58,88	57,65	59,50	57,81
14/04/2025	865.887	4,73%	58,25	57,62	59,84	58,93
11/04/2025	902.762	2,09%	54,06	52,67	56,60	56,27
10/04/2025	1.453.152	-11,25%	59,06	53,11	59,295	55,12
09/04/2025	2.653.774	22,24%	51,36	50,40	62,51	62,11
08/04/2025	1.735.617	-9,90%	58,63	49,47	58,63	50,81
07/04/2025	1.573.135	0,07%	55,12	53,20	61,015	56,39
04/04/2025	1.775.185	-7,76%	58,17	53,94	58,595	56,35
03/04/2025	1.530.382	-15,90%	68,68	60,885	69,15	61,09
02/04/2025	384.290	0,57%	71,26	71,00	73,65	72,64
01/04/2025	456.192	-0,25%	72,10	70,825	72,61	72,23
31/03/2025	790.582	1,27%	70,19	69,82	72,70	72,41
28/03/2025	857.358	-2,97%	73,31	71,11	73,86	71,50
27/03/2025	704.295	-1,75%	74,05	72,91	74,49	73,69
26/03/2025	685.619	-0,83%	75,35	74,16	76,02	75,00
25/03/2025	664.231	3,73%	72,52	72,48	75,85	75,63
24/03/2025	1.116.539	1,55%	73,61	72,475	74,37	72,91
21/03/2025	6.877.487	-0,77%	71,56	70,79	73,38	71,80
20/03/2025	631.860	0,25%	71,56	71,04	73,04	72,36
19/03/2025	697.432	0,22%	72,53	71,50	73,26	72,18
18/03/2025	692.611	-1,37%	72,48	71,76	72,79	72,02
17/03/2025	543.686	2,28%	71,44	71,44	73,69	73,02
14/03/2025	690.495	3,28%	69,98	69,74	71,67	71,39
13/03/2025	788.108	-0,29%	69,32	67,34	70,02	69,12
12/03/2025	836.248	-2,45%	71,49	69,19	72,245	69,32
11/03/2025	1.045.705	-4,08%	74,15	69,90	74,15	71,06
10/03/2025	1.151.253	-3,54%	75,06	73,04	76,19	74,08
07/03/2025	1.292.249	7,87%	71,76	71,595	76,97	76,80
06/03/2025	984.112	0,08%	69,70	69,65	71,91	71,20
05/03/2025	955.101	2,70%	69,64	69,26	71,50	71,14
04/03/2025	1.084.128	-0,50%	69,01	68,21	70,90	69,27
03/03/2025	1.096.427	-4,22%	74,01	69,33	74,01	69,62
28/02/2025	4.445.027	2,44%	70,39	69,91	72,84	72,69
27/02/2025	1.156.723	-4,80%	74,72	70,90	74,89	70,96
26/02/2025	646.928	-0,77%	75,55	74,26	76,54	74,54
25/02/2025	762.428	-0,20%	74,93	74,82	76,88	75,12
24/02/2025	822.173	-1,05%	76,19	74,75	76,63	75,27
21/02/2025	806.547	-1,34%	77,41	75,25	77,41	76,07
20/02/2025	689.105	-2,27%	79,00	76,89	79,90	77,10
19/02/2025	1.037.202	1,19%	77,82	77,32	80,12	78,89
18/02/2025	782.820	2,36%	76,50	76,50	78,44	77,96
14/02/2025	660.338	-1,72%	77,62	76,04	78,37	76,16
13/02/2025	682.331	0,62%	76,86	76,28	78,12	77,49
12/02/2025	737.740	0,46%	75,43	75,37	77,44	77,01
11/02/2025	531.240	-0,78%	76,26	76,26	77,55	76,66
10/02/2025	705.971	0,30%	77,70	76,11	77,70	77,26
07/02/2025	1.141.598	-2,36%	78,89	76,35	78,98	77,03
06/02/2025	1.281.937	-4,48%	78,75	76,79	80,85	78,89
05/02/2025	892.707	0,85%	81,70	81,06	82,96	82,59
04/02/2025	728.172	0,28%	81,42	81,42	83,25	81,89
03/02/2025	967.035	-1,59%	81,78	80,64	83,82	81,66
31/01/2025	1.225.990	-0,88%	84,50	82,05	85,03	82,98
30/01/2025	1.406.905	-2,69%	86,00	82,62	86,26	83,72
29/01/2025	1.973.497	0,29%	84,12	82,70	88,34	86,03
28/01/2025	1.952.189	-2,11%	88,30	85,29	89,00	85,78
27/01/2025	1.792.800	-1,47%	90,16	87,08	91,00	87,63
24/01/2025	987.303	-1,80%	90,58	88,46	91,19	88,94
23/01/2025	1.362.188	4,00%	86,82	86,79	90,91	90,57
22/01/2025	920.307	-0,56%	87,86	86,75	89,01	87,09
21/01/2025	1.952.805	4,00%	87,39	85,53	89,13	87,58
17/01/2025	3.650.869	14,43%	78,00	77,21	84,46	84,21