Qorvo

Q1RV34
🏛️ brazil →
257.52
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 229.54 229.54 229.54 229.54 0.0M
2022-12-28 238.28 238.28 238.28 238.28 0.0M
2022-12-27 236.00 236.25 236.00 236.25 0.0M
2022-12-09 258.00 258.00 258.00 258.00 0.0M
2022-12-08 256.00 256.00 256.00 256.00 0.0M
2022-11-30 247.00 247.00 247.00 247.00 0.0M
2022-11-28 251.61 251.61 251.61 251.61 0.0M
2022-11-24 253.94 253.97 250.89 250.89 0.0M
2022-11-22 253.00 253.00 253.00 253.00 0.0M
2022-11-18 265.42 265.42 265.42 265.42 0.0M
2022-11-17 262.25 262.25 262.25 262.25 0.0M
2022-11-16 257.00 258.70 249.06 249.06 0.0M
2022-11-11 256.50 259.00 256.50 257.50 0.0M
2022-11-10 234.00 252.78 234.00 252.78 0.0M
2022-11-08 229.10 229.10 229.10 229.10 0.0M
2022-11-07 220.34 220.34 220.34 220.34 0.0M
2022-11-03 210.32 210.32 210.31 210.31 0.0M
2022-10-31 229.05 229.05 229.05 229.05 0.0M
2022-10-17 212.31 213.99 211.89 213.99 0.0M
2022-10-10 208.80 210.00 208.80 210.00 0.0M
2022-10-05 216.90 225.13 216.90 225.13 0.0M
2022-09-26 219.50 219.50 219.50 219.50 0.0M
2022-09-22 210.10 210.10 210.10 210.10 0.0M
2022-09-20 220.00 220.00 220.00 220.00 0.0M
2022-09-14 225.00 225.00 220.50 220.50 0.0M
2022-09-13 225.00 225.00 225.00 225.00 0.0M
2022-09-09 241.00 241.00 241.00 241.00 0.0M
2022-09-06 232.22 232.22 232.22 232.22 0.0M
2022-09-02 232.30 232.30 232.30 232.30 0.0M
2022-09-01 230.00 232.00 230.00 232.00 0.0M
2022-08-29 240.00 240.00 238.05 238.10 0.0M
2022-08-26 256.88 256.88 250.38 250.38 0.0M
2022-08-24 250.01 250.01 250.00 250.00 0.0M
2022-08-22 255.96 255.96 255.96 255.96 0.0M
2022-08-15 277.30 277.60 277.30 277.60 0.0M
2022-08-10 277.30 277.30 277.30 277.30 0.0M
2022-08-08 269.46 271.00 269.46 271.00 0.0M
2022-08-05 276.92 276.92 276.92 276.92 0.0M
2022-08-04 283.00 283.00 283.00 283.00 0.0M
2022-08-02 272.70 272.70 272.70 272.70 0.0M
2022-07-28 268.92 268.92 268.92 268.92 0.0M
2022-07-22 286.23 286.23 286.23 286.23 0.0M
2022-07-21 288.90 288.90 288.90 288.90 0.0M
2022-07-18 266.00 266.00 266.00 266.00 0.0M
2022-07-15 267.40 267.40 267.40 267.40 0.0M
2022-07-12 265.72 265.72 265.72 265.72 0.0M
2022-07-07 269.00 269.00 269.00 269.00 0.0M
2022-07-01 243.25 243.25 243.25 243.25 0.0M
2022-06-24 252.00 252.00 252.00 252.00 0.0M
2022-06-23 243.80 246.25 243.80 246.25 0.0M
2022-06-21 248.91 248.91 248.91 248.91 0.0M
2022-06-15 249.83 249.83 249.83 249.83 0.0M
2022-06-14 244.53 244.53 244.53 244.53 0.0M
2022-06-13 244.04 244.04 244.04 244.04 0.0M
2022-06-09 261.90 261.95 261.90 261.95 0.0M
2022-06-06 266.50 269.10 266.50 267.02 0.0M
2022-05-30 261.46 261.46 261.46 261.46 0.0M
2022-05-26 260.00 260.00 260.00 260.00 0.0M
2022-05-20 257.91 257.91 257.91 257.91 0.0M
2022-05-19 261.04 261.04 261.04 261.04 0.0M
2022-05-09 264.33 264.33 264.33 264.33 0.0M
2022-05-06 267.46 267.46 267.46 267.46 0.0M
2022-05-02 291.48 298.00 291.48 298.00 0.0M
2022-04-28 290.65 290.65 290.65 290.65 0.0M
2022-04-27 277.70 277.70 275.00 275.00 0.0M
2022-04-22 267.00 267.00 267.00 267.00 0.0M
2022-04-19 273.51 273.51 273.51 273.51 0.0M
2022-04-18 267.03 267.03 267.03 267.03 0.0M
2022-04-12 275.00 275.00 275.00 275.00 0.0M
2022-04-11 267.00 270.00 267.00 270.00 0.0M
2022-04-08 269.00 269.00 269.00 269.00 0.0M
2022-04-05 270.48 277.00 270.48 277.00 0.0M
2022-04-04 286.03 286.03 284.80 284.80 0.0M
2022-04-01 295.00 295.00 280.00 283.33 0.0M
2022-03-31 300.30 300.30 300.30 300.30 0.0M
2022-03-30 305.00 305.16 305.00 305.16 0.0M
2022-03-29 314.34 314.34 314.34 314.34 0.0M
2022-03-28 302.46 307.52 302.46 307.52 0.0M
2022-03-18 326.40 326.40 326.40 326.40 0.0M
2022-03-11 320.11 320.11 320.11 320.11 0.0M
2022-03-10 313.92 313.92 313.92 313.92 0.0M
2022-03-09 323.12 323.12 323.12 323.12 0.0M
2022-03-08 332.30 332.30 328.42 328.53 0.0M
2022-03-04 327.69 328.02 327.69 327.69 0.0M
2022-03-03 336.35 336.35 336.35 336.35 0.0M
2022-03-02 351.42 353.00 351.42 353.00 0.0M
2022-02-25 347.91 355.95 347.91 353.85 0.0M
2022-02-24 318.50 318.59 318.50 318.59 0.0M
2022-02-23 328.10 330.00 326.04 326.04 0.0M
2022-02-22 340.16 340.16 328.10 328.10 0.0M
2022-02-18 340.46 340.46 340.46 340.46 0.0M
2022-02-17 353.62 353.85 348.00 348.00 0.0M
2022-02-16 342.65 342.65 342.65 342.65 0.0M
2022-02-15 345.78 345.78 345.78 345.78 0.0M
2022-02-14 340.00 340.00 338.25 338.25 0.0M
2022-02-11 338.00 338.00 338.00 338.00 0.0M
2022-02-10 355.32 355.32 355.32 355.32 0.0M
2022-02-09 351.40 359.45 351.40 359.45 0.0M
2022-02-08 339.32 346.80 339.32 346.80 0.0M
2022-02-07 350.00 350.00 343.35 343.35 0.0M
2022-02-04 340.04 348.50 338.00 348.50 0.0M
2022-02-03 350.74 350.74 350.74 350.74 0.0M
2022-02-02 370.00 370.00 370.00 370.00 0.0M
2022-01-31 356.65 359.10 356.65 359.10 0.0M
2022-01-28 339.00 343.70 339.00 343.70 0.0M
2022-01-27 348.48 348.48 348.48 348.48 0.0M
2022-01-26 374.04 374.04 374.04 374.04 0.0M
2022-01-25 364.50 364.50 364.50 364.50 0.0M
2022-01-24 361.49 365.56 356.39 360.38 0.0M
2022-01-20 381.00 381.00 381.00 381.00 0.0M
2022-01-19 405.92 405.92 394.01 394.01 0.0M
2022-01-18 401.90 401.90 401.90 401.90 0.0M
2022-01-17 412.87 412.87 412.87 412.87 0.0M
2022-01-14 401.39 408.00 401.39 408.00 0.0M
2022-01-11 415.50 424.41 415.50 424.41 0.0M
2022-01-10 426.36 426.36 426.36 426.36 0.0M
2022-01-07 441.45 441.45 441.45 441.45 0.0M
2022-01-06 451.80 457.65 451.80 457.65 0.0M
2022-01-05 452.51 452.51 452.51 452.51 0.0M
2022-01-04 454.50 454.50 454.05 454.05 0.0M
2022-01-03 442.52 449.68 442.52 449.68 0.0M