Cotações Históricas QRVO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 96,02 | -0,73 | -0,75% | 95,50 | 97,465 | 94,87 | 1.401.187 |
07 Mai 2024 | 96,75 | 0,54 | 0,56% | 96,84 | 97,67 | 96,11 | 1.429.937 |
06 Mai 2024 | 96,21 | 0,26 | 0,27% | 96,33 | 97,155 | 95,385 | 2.052.542 |
03 Mai 2024 | 95,95 | 0,28 | 0,29% | 96,52 | 97,30 | 95,41 | 2.424.510 |
02 Mai 2024 | 95,67 | -16,22 | -14,50% | 101,93 | 103,00 | 94,34 | 5.928.353 |
01 Mai 2024 | 111,89 | -4,95 | -4,24% | 113,64 | 116,23 | 111,81 | 2.941.140 |
30 Abr 2024 | 116,84 | -1,99 | -1,67% | 118,57 | 119,045 | 116,74 | 1.288.139 |
29 Abr 2024 | 118,83 | 2,08 | 1,78% | 115,99 | 118,90 | 115,99 | 1.040.917 |
26 Abr 2024 | 116,75 | 2,05 | 1,79% | 114,70 | 117,10 | 114,60 | 1.042.948 |
25 Abr 2024 | 114,70 | 2,55 | 2,27% | 112,855 | 115,59 | 111,985 | 1.238.286 |
24 Abr 2024 | 112,15 | 4,17 | 3,86% | 111,03 | 113,53 | 110,61 | 1.551.435 |
23 Abr 2024 | 107,98 | 0,86 | 0,80% | 107,19 | 108,85 | 107,145 | 1.001.701 |
22 Abr 2024 | 107,12 | 2,24 | 2,14% | 105,63 | 107,80 | 104,98 | 1.213.233 |
19 Abr 2024 | 104,88 | -2,96 | -2,74% | 107,43 | 107,72 | 104,27 | 1.235.827 |
18 Abr 2024 | 107,84 | -2,11 | -1,92% | 109,06 | 110,055 | 107,76 | 1.482.099 |
17 Abr 2024 | 109,95 | -1,20 | -1,08% | 111,51 | 111,75 | 109,47 | 1.385.972 |
16 Abr 2024 | 111,15 | 1,08 | 0,98% | 110,74 | 112,11 | 110,38 | 919.511 |
15 Abr 2024 | 110,07 | -1,29 | -1,16% | 112,64 | 112,99 | 109,05 | 1.223.932 |
12 Abr 2024 | 111,36 | -4,45 | -3,84% | 113,49 | 115,04 | 110,95 | 1.222.105 |
11 Abr 2024 | 115,81 | 2,43 | 2,14% | 114,17 | 116,33 | 112,71 | 794.021 |
10 Abr 2024 | 113,38 | -3,11 | -2,67% | 114,60 | 115,27 | 112,57 | 913.052 |
09 Abr 2024 | 116,49 | 2,03 | 1,77% | 115,51 | 116,63 | 114,73 | 833.678 |
08 Abr 2024 | 114,46 | -0,63 | -0,55% | 114,96 | 115,52 | 113,38 | 639.992 |
05 Abr 2024 | 115,09 | 2,09 | 1,85% | 112,67 | 115,17 | 112,67 | 755.860 |
04 Abr 2024 | 113,00 | -1,90 | -1,65% | 116,00 | 116,64 | 112,53 | 1.294.515 |
03 Abr 2024 | 114,90 | 1,10 | 0,97% | 112,90 | 115,50 | 112,85 | 777.544 |
02 Abr 2024 | 113,80 | -0,35 | -0,31% | 113,20 | 114,15 | 112,27 | 846.125 |
01 Abr 2024 | 114,15 | -0,68 | -0,59% | 115,21 | 116,68 | 113,63 | 937.586 |
28 Mar 2024 | 114,83 | 0,23 | 0,20% | 114,91 | 115,80 | 114,14 | 1.142.337 |
27 Mar 2024 | 114,60 | 1,96 | 1,74% | 113,48 | 114,715 | 112,41 | 949.701 |
26 Mar 2024 | 112,64 | -1,11 | -0,98% | 113,41 | 115,00 | 112,55 | 885.802 |
25 Mar 2024 | 113,75 | -0,63 | -0,55% | 112,93 | 114,21 | 112,175 | 771.212 |
22 Mar 2024 | 114,38 | -1,00 | -0,87% | 114,57 | 115,76 | 114,24 | 539.369 |
21 Mar 2024 | 115,38 | 1,86 | 1,64% | 115,94 | 117,88 | 114,76 | 1.270.979 |
20 Mar 2024 | 113,52 | 2,72 | 2,45% | 110,72 | 114,22 | 110,32 | 1.069.843 |
19 Mar 2024 | 110,80 | -0,48 | -0,43% | 110,54 | 111,195 | 109,08 | 1.314.152 |
18 Mar 2024 | 111,28 | -0,57 | -0,51% | 112,84 | 113,48 | 110,99 | 1.319.948 |
15 Mar 2024 | 111,85 | -1,73 | -1,52% | 111,77 | 113,19 | 111,58 | 2.382.012 |
14 Mar 2024 | 113,58 | -2,55 | -2,20% | 115,69 | 116,44 | 112,45 | 1.685.642 |
13 Mar 2024 | 116,13 | -4,04 | -3,36% | 119,21 | 120,18 | 115,68 | 1.398.883 |
12 Mar 2024 | 120,17 | 2,68 | 2,28% | 118,44 | 120,385 | 116,65 | 1.009.984 |
11 Mar 2024 | 117,49 | 1,42 | 1,22% | 115,22 | 117,53 | 114,95 | 904.163 |
08 Mar 2024 | 116,07 | -2,72 | -2,29% | 119,01 | 119,75 | 116,05 | 1.383.634 |
07 Mar 2024 | 118,79 | 2,90 | 2,50% | 116,94 | 119,96 | 116,82 | 1.137.952 |
06 Mar 2024 | 115,89 | 2,60 | 2,29% | 115,00 | 118,725 | 114,97 | 1.235.342 |
05 Mar 2024 | 113,29 | -6,93 | -5,76% | 119,22 | 119,22 | 112,26 | 1.406.843 |
04 Mar 2024 | 120,22 | 0,60 | 0,50% | 121,00 | 121,65 | 119,62 | 1.337.142 |
01 Mar 2024 | 119,62 | 5,07 | 4,43% | 115,00 | 120,255 | 114,97 | 1.803.336 |
29 Fev 2024 | 114,55 | 2,50 | 2,23% | 113,65 | 114,77 | 112,40 | 1.159.237 |
28 Fev 2024 | 112,05 | -1,96 | -1,72% | 112,78 | 113,43 | 111,88 | 624.345 |
27 Fev 2024 | 114,01 | 0,49 | 0,43% | 113,88 | 114,78 | 113,73 | 561.686 |
26 Fev 2024 | 113,52 | 0,72 | 0,64% | 113,71 | 114,25 | 113,41 | 592.386 |
23 Fev 2024 | 112,80 | -0,65 | -0,57% | 113,42 | 113,96 | 112,68 | 670.576 |
22 Fev 2024 | 113,45 | 1,56 | 1,39% | 113,68 | 113,86 | 112,03 | 1.010.286 |
21 Fev 2024 | 111,89 | 0,03 | 0,03% | 110,93 | 111,92 | 110,185 | 864.276 |
20 Fev 2024 | 111,86 | -0,31 | -0,28% | 111,00 | 112,55 | 110,90 | 1.086.134 |
16 Fev 2024 | 112,17 | -1,71 | -1,50% | 113,73 | 114,29 | 112,11 | 855.496 |
15 Fev 2024 | 113,88 | 0,29 | 0,26% | 114,00 | 114,75 | 113,35 | 1.222.548 |
14 Fev 2024 | 113,59 | 1,88 | 1,68% | 112,80 | 113,90 | 111,81 | 1.078.429 |
13 Fev 2024 | 111,71 | -2,02 | -1,78% | 111,45 | 112,75 | 110,2075 | 1.306.626 |
12 Fev 2024 | 113,73 | 1,41 | 1,26% | 112,41 | 114,79 | 111,76 | 1.194.082 |
09 Fev 2024 | 112,32 | -0,30 | -0,27% | 112,85 | 113,92 | 112,215 | 1.132.739 |