Qorvo Inc (QRVO)
Exportar para Excel
| << < 1 2 3 4 5 |
| 16/01/2025 |
658.167 |
-0,77%
|
74,51
|
73,47
|
74,72
|
73,59
|
| 15/01/2025 |
727.314 |
1,84%
|
73,81
|
73,61
|
75,04
|
74,16
|
| 14/01/2025 |
656.481 |
1,27%
|
72,40
|
71,77
|
73,00
|
72,82
|
| 13/01/2025 |
658.000 |
0,31%
|
71,69
|
70,35
|
72,20
|
71,91
|
| 10/01/2025 |
1.552.845 |
-1,90%
|
72,65
|
71,30
|
72,91
|
71,69
|
| 08/01/2025 |
1.175.788 |
-0,75%
|
73,13
|
71,96
|
73,32
|
73,08
|
| 07/01/2025 |
1.289.339 |
2,07%
|
72,68
|
72,53
|
74,20
|
73,63
|
| 06/01/2025 |
1.328.219 |
2,14%
|
71,54
|
71,34
|
72,86
|
72,14
|
| 03/01/2025 |
1.020.456 |
1,25%
|
69,90
|
69,31
|
71,09
|
70,63
|
| 02/01/2025 |
834.678 |
-0,24%
|
70,72
|
69,23
|
70,89
|
69,76
|
| 31/12/2024 |
1.065.028 |
0,29%
|
70,00
|
69,21
|
70,39
|
69,93
|
| 30/12/2024 |
1.033.390 |
-2,37%
|
70,58
|
69,11
|
70,58
|
69,73
|
| 27/12/2024 |
885.833 |
-0,29%
|
71,79
|
70,70
|
71,79
|
71,42
|
| 26/12/2024 |
895.197 |
0,18%
|
71,00
|
70,62
|
72,25
|
71,63
|
| 24/12/2024 |
532.111 |
-0,06%
|
71,78
|
70,81
|
72,00
|
71,50
|
| 23/12/2024 |
1.655.081 |
0,97%
|
70,82
|
70,785
|
72,98
|
71,54
|
| 20/12/2024 |
14.798.621 |
2,98%
|
68,91
|
68,49
|
71,31
|
70,85
|
| 19/12/2024 |
1.449.050 |
0,44%
|
68,69
|
68,40
|
69,71
|
68,80
|
| 18/12/2024 |
1.290.879 |
-3,45%
|
71,05
|
68,12
|
71,32
|
68,50
|
| 17/12/2024 |
992.753 |
0,92%
|
70,27
|
69,91
|
71,30
|
70,95
|
| 16/12/2024 |
1.060.075 |
1,02%
|
69,48
|
68,70
|
70,88
|
70,30
|
| 13/12/2024 |
1.082.580 |
-0,07%
|
70,24
|
68,15
|
70,25
|
69,59
|
| 12/12/2024 |
720.036 |
0,84%
|
68,32
|
67,91
|
69,87
|
69,64
|
| 11/12/2024 |
683.806 |
0,67%
|
69,00
|
68,70
|
69,69
|
69,06
|
| 10/12/2024 |
777.441 |
-1,31%
|
70,26
|
68,33
|
70,26
|
68,60
|
| 09/12/2024 |
1.001.481 |
1,73%
|
67,85
|
67,41
|
70,82
|
69,51
|
| 06/12/2024 |
1.679.278 |
-0,52%
|
69,19
|
64,60
|
69,57
|
68,33
|
| 05/12/2024 |
728.261 |
-1,98%
|
70,15
|
68,45
|
70,44
|
68,69
|
| 04/12/2024 |
747.579 |
-0,50%
|
71,77
|
69,90
|
71,77
|
70,08
|
| 03/12/2024 |
658.173 |
-0,52%
|
70,22
|
69,88
|
70,71
|
70,43
|
| 02/12/2024 |
1.027.653 |
2,53%
|
69,32
|
69,25
|
71,55
|
70,80
|
| 29/11/2024 |
457.548 |
0,95%
|
68,53
|
68,50
|
70,12
|
69,05
|
| 27/11/2024 |
656.004 |
0,37%
|
68,17
|
67,80
|
69,00
|
68,40
|
| 26/11/2024 |
851.306 |
-2,24%
|
69,95
|
67,60
|
69,95
|
68,15
|
| 25/11/2024 |
1.114.992 |
0,66%
|
70,11
|
69,43
|
70,78
|
69,71
|
| 22/11/2024 |
694.158 |
2,03%
|
68,00
|
67,95
|
69,45
|
69,25
|
| 21/11/2024 |
2.143.574 |
3,37%
|
66,05
|
65,33
|
67,93
|
67,87
|
| 20/11/2024 |
663.005 |
-0,94%
|
65,76
|
64,99
|
67,29
|
65,66
|
| 19/11/2024 |
622.427 |
-0,06%
|
65,72
|
65,72
|
66,58
|
66,28
|
| 18/11/2024 |
734.424 |
1,08%
|
65,86
|
65,69
|
66,82
|
66,32
|
| 15/11/2024 |
894.142 |
-1,04%
|
65,63
|
65,54
|
66,57
|
65,61
|
| 14/11/2024 |
738.586 |
1,07%
|
66,10
|
65,66
|
66,79
|
66,30
|
| 13/11/2024 |
806.970 |
-2,48%
|
66,72
|
65,35
|
66,93
|
65,60
|
| 12/11/2024 |
699.707 |
-2,14%
|
67,80
|
67,18
|
68,77
|
67,27
|
| 11/11/2024 |
1.011.039 |
-2,29%
|
70,20
|
67,94
|
70,20
|
68,74
|
| 08/11/2024 |
797.616 |
-2,37%
|
71,75
|
70,19
|
71,97
|
70,35
|
| 07/11/2024 |
988.447 |
-1,10%
|
73,05
|
71,80
|
73,45
|
72,06
|
| 06/11/2024 |
718.360 |
1,48%
|
72,38
|
72,27
|
73,72
|
72,86
|
| 05/11/2024 |
533.490 |
0,60%
|
70,93
|
70,93
|
72,37
|
71,80
|
| 04/11/2024 |
594.928 |
-0,68%
|
71,48
|
71,06
|
72,60
|
71,37
|
| 01/11/2024 |
849.068 |
0,84%
|
71,25
|
71,25
|
73,05
|
71,86
|
| 31/10/2024 |
1.481.240 |
-2,44%
|
73,20
|
70,40
|
74,39
|
71,26
|
| 30/10/2024 |
3.260.145 |
-27,31%
|
78,00
|
71,31
|
78,00
|
73,04
|
| 29/10/2024 |
1.112.219 |
0,22%
|
99,79
|
99,17
|
100,905
|
100,48
|
| 28/10/2024 |
508.802 |
1,26%
|
99,15
|
99,15
|
101,05
|
100,26
|
| 25/10/2024 |
518.802 |
-0,52%
|
99,72
|
98,88
|
100,67
|
99,01
|
| 24/10/2024 |
505.648 |
-0,71%
|
100,96
|
98,95
|
101,26
|
99,53
|
| 23/10/2024 |
579.813 |
-0,56%
|
100,82
|
98,45
|
101,75
|
100,24
|
| 22/10/2024 |
470.323 |
-1,37%
|
101,21
|
99,73
|
101,48
|
100,80
|
| 21/10/2024 |
396.599 |
-2,20%
|
103,49
|
101,35
|
103,51
|
102,20
|
| 18/10/2024 |
362.796 |
0,21%
|
105,39
|
103,51
|
105,39
|
104,50
|
| 17/10/2024 |
557.536 |
0,27%
|
105,90
|
104,24
|
106,20
|
104,28
|
| 16/10/2024 |
353.910 |
0,41%
|
105,83
|
103,63
|
105,94
|
104,00
|
| 15/10/2024 |
1.144.779 |
-0,96%
|
105,00
|
102,95
|
107,33
|
103,58
|
| 14/10/2024 |
507.719 |
2,70%
|
102,50
|
101,59
|
104,76
|
104,58
|
| 11/10/2024 |
492.504 |
0,33%
|
99,75
|
99,75
|
101,91
|
101,83
|
| 10/10/2024 |
387.997 |
-0,65%
|
100,39
|
99,37
|
101,60
|
101,50
|
| 09/10/2024 |
411.075 |
1,74%
|
100,14
|
100,14
|
102,22
|
102,16
|
| 08/10/2024 |
451.437 |
0,05%
|
100,62
|
99,10
|
101,07
|
100,41
|
| 07/10/2024 |
407.791 |
-1,61%
|
101,10
|
99,48
|
101,43
|
100,36
|
