Qorvo, Inc. (BVMF:Q1RV34)
Brazil · Delayed Price · Currency is BRL 258.18
-6.46 (-2.44%)
At close: Oct 31, 2025
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 258.18 | 258.18 | 258.18 | 258.18 | 258.18 | -2.44% | 3 |
| Oct 30, 2025 | 258.96 | 264.64 | 258.96 | 264.64 | 264.64 | -1.39% | 135 |
| Oct 29, 2025 | 268.36 | 268.36 | 268.36 | 268.36 | 268.36 | 0.89% | 15 |
| Oct 28, 2025 | 272.30 | 282.75 | 266.00 | 266.00 | 266.00 | 10.50% | 232 |
| Oct 23, 2025 | 240.72 | 240.72 | 240.72 | 240.72 | 240.72 | -3.52% | 1 |
| Oct 21, 2025 | 248.75 | 249.50 | 248.75 | 249.50 | 249.50 | -0.20% | 4 |
| Oct 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.60% | 13 |
| Oct 17, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 6.47% | 10 |
| Oct 10, 2025 | 234.34 | 234.34 | 233.40 | 233.40 | 233.40 | -2.34% | 25 |
| Oct 9, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -0.42% | 2 |
| Oct 8, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.52% | 1 |
| Oct 7, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | -3.72% | 100 |
| Oct 3, 2025 | 247.50 | 250.56 | 247.50 | 250.56 | 250.56 | 2.27% | 19 |
| Oct 2, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.68% | 9 |
| Oct 1, 2025 | 240.96 | 240.96 | 240.50 | 240.96 | 240.96 | -0.02% | 96 |
| Sep 30, 2025 | 241.68 | 241.68 | 241.00 | 241.00 | 241.00 | -6.42% | 2 |
| Sep 22, 2025 | 251.51 | 257.52 | 251.51 | 257.52 | 257.52 | 7.19% | 16 |
| Sep 19, 2025 | 239.98 | 240.24 | 239.98 | 240.24 | 240.24 | 3.01% | 56 |
| Sep 17, 2025 | 232.00 | 233.22 | 232.00 | 233.22 | 233.22 | 0.53% | 9 |
| Sep 12, 2025 | 232.32 | 232.32 | 232.00 | 232.00 | 232.00 | -3.01% | 21 |
| Sep 10, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -2.47% | 7 |
| Sep 8, 2025 | 249.25 | 249.25 | 245.25 | 245.25 | 245.25 | -2.49% | 4 |
| Sep 5, 2025 | 251.51 | 251.51 | 251.51 | 251.51 | 251.51 | 1.93% | 10 |
| Sep 4, 2025 | 249.00 | 249.00 | 246.75 | 246.75 | 246.75 | - | 2 |
| Aug 29, 2025 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | -2.08% | 10 |
| Aug 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.21% | 10 |
| Aug 22, 2025 | 249.09 | 252.54 | 249.09 | 252.54 | 252.54 | 3.78% | 18 |
| Aug 19, 2025 | 243.23 | 243.34 | 243.23 | 243.34 | 243.34 | 1.29% | 30 |
| Aug 14, 2025 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | -1.57% | 33 |
| Aug 13, 2025 | 244.07 | 244.07 | 244.07 | 244.07 | 244.07 | 0.86% | 45 |
| Aug 12, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.44% | 28 |
| Aug 11, 2025 | 238.56 | 238.56 | 238.56 | 238.56 | 238.56 | -1.39% | 6 |
| Aug 8, 2025 | 241.92 | 241.92 | 241.92 | 241.92 | 241.92 | 2.08% | 33 |
| Aug 7, 2025 | 236.70 | 237.00 | 236.70 | 237.00 | 237.00 | 1.42% | 2 |
| Aug 1, 2025 | 228.33 | 233.68 | 228.33 | 233.68 | 233.68 | 0.59% | 7 |
| Jul 31, 2025 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | -1.73% | 2 |
| Jul 29, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.30% | 3 |
| Jul 28, 2025 | 237.84 | 239.52 | 237.84 | 239.52 | 239.52 | -2.44% | 43 |
| Jul 23, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -0.90% | 2 |
| Jul 10, 2025 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0.39% | 1 |
| Jul 9, 2025 | 243.50 | 246.77 | 243.50 | 246.77 | 246.77 | 1.39% | 10 |
| Jul 8, 2025 | 241.20 | 243.39 | 241.20 | 243.39 | 243.39 | 0.16% | 7 |
| Jul 4, 2025 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | 3.29% | 1 |
| Jul 2, 2025 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | 2.29% | 31 |
| Jun 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.66% | 200 |
| Jun 25, 2025 | 227.00 | 228.50 | 227.00 | 228.50 | 228.50 | 1.33% | 4 |
| Jun 5, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.77% | 33 |
| Jun 4, 2025 | 227.26 | 227.26 | 227.26 | 227.26 | 227.26 | 5.21% | 11 |
| May 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.83% | 101 |
| May 19, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0.68% | 1 |