Philips Electronics NV (PHIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-0,13%
|
23,60
|
23,34
|
23,82
|
23,73
|
| 17-07-2024 |
1.633.488 |
-0,13%
|
23,60
|
23,34
|
23,82
|
23,73
|
| 16-07-2024 |
1.165.672 |
-0,92%
|
23,93
|
23,67
|
23,93
|
23,76
|
| 15-07-2024 |
1.229.157 |
-2,56%
|
24,59
|
23,98
|
24,63
|
23,98
|
| 12-07-2024 |
780.092 |
-0,04%
|
24,63
|
24,50
|
24,71
|
24,61
|
| 11-07-2024 |
1.242.800 |
0,82%
|
24,56
|
24,40
|
24,72
|
24,62
|
| 10-07-2024 |
1.316.302 |
0,25%
|
24,37
|
24,34
|
24,53
|
24,42
|
| 09-07-2024 |
1.433.808 |
0,29%
|
24,30
|
24,26
|
24,54
|
24,36
|
| 08-07-2024 |
2.027.365 |
-1,46%
|
24,62
|
24,22
|
24,84
|
24,29
|
| 05-07-2024 |
1.342.139 |
1,11%
|
24,41
|
24,29
|
24,67
|
24,65
|
| 04-07-2024 |
846.032 |
1,33%
|
24,21
|
24,21
|
24,57
|
24,38
|
| 03-07-2024 |
1.787.717 |
2,34%
|
23,60
|
23,45
|
24,10
|
24,06
|
| 02-07-2024 |
1.344.812 |
0,26%
|
23,31
|
23,05
|
23,51
|
23,51
|
| 01-07-2024 |
1.187.667 |
-0,59%
|
23,65
|
23,30
|
23,67
|
23,45
|
| 28-06-2024 |
1.717.055 |
-1,30%
|
23,93
|
23,52
|
23,93
|
23,59
|
| 27-06-2024 |
1.826.771 |
-0,67%
|
24,15
|
23,82
|
24,15
|
23,90
|
| 26-06-2024 |
1.721.650 |
1,18%
|
23,88
|
23,88
|
24,56
|
24,06
|
| 25-06-2024 |
1.670.289 |
-3,14%
|
24,16
|
23,77
|
24,28
|
23,78
|
| 24-06-2024 |
1.093.566 |
0,08%
|
24,37
|
24,29
|
24,65
|
24,55
|
| 21-06-2024 |
3.203.274 |
-0,04%
|
24,58
|
24,45
|
24,78
|
24,53
|
| 20-06-2024 |
1.453.074 |
1,83%
|
24,21
|
24,21
|
24,595
|
24,54
|
| 19-06-2024 |
1.149.506 |
0,00%
|
24,02
|
23,86
|
24,15
|
24,10
|
| 18-06-2024 |
1.653.559 |
1,01%
|
23,96
|
23,71
|
24,13
|
24,10
|
| 17-06-2024 |
1.593.829 |
-1,04%
|
24,09
|
23,57
|
24,13
|
23,86
|
| 14-06-2024 |
1.308.079 |
-0,12%
|
24,15
|
23,89
|
24,26
|
24,11
|
| 13-06-2024 |
1.475.295 |
-1,67%
|
24,35
|
24,04
|
24,39
|
24,14
|
| 12-06-2024 |
1.238.318 |
0,74%
|
24,40
|
24,17
|
24,61
|
24,55
|
| 11-06-2024 |
1.225.928 |
-0,33%
|
24,52
|
24,24
|
24,65
|
24,37
|
| 10-06-2024 |
1.230.454 |
0,29%
|
24,22
|
24,08
|
24,45
|
24,45
|
| 07-06-2024 |
1.480.056 |
0,74%
|
24,25
|
24,19
|
24,75
|
24,38
|
| 06-06-2024 |
1.343.800 |
-0,33%
|
24,38
|
23,96
|
24,38
|
24,20
|
| 05-06-2024 |
1.942.720 |
-0,41%
|
24,44
|
24,01
|
24,49
|
24,28
|
| 04-06-2024 |
2.079.882 |
-0,77%
|
24,49
|
24,18
|
24,54
|
24,38
|
| 03-06-2024 |
2.145.319 |
-1,25%
|
25,01
|
24,50
|
25,05
|
24,57
|
| 31-05-2024 |
3.534.289 |
-1,43%
|
25,10
|
24,85
|
25,18
|
24,88
|
| 30-05-2024 |
1.714.581 |
-0,40%
|
25,20
|
25,08
|
25,34
|
25,24
|
| 29-05-2024 |
2.101.008 |
0,44%
|
25,07
|
25,00
|
25,34
|
25,34
|
| 28-05-2024 |
1.714.515 |
1,00%
|
25,00
|
25,00
|
25,36
|
25,23
|
| 27-05-2024 |
532.135 |
0,04%
|
24,97
|
24,86
|
24,98
|
24,98
|
| 24-05-2024 |
1.933.352 |
1,09%
|
24,42
|
24,30
|
24,97
|
24,97
|
| 23-05-2024 |
1.772.433 |
-2,29%
|
25,34
|
24,70
|
25,35
|
24,70
|
| 22-05-2024 |
1.384.595 |
-0,24%
|
25,11
|
24,94
|
25,28
|
25,28
|
| 21-05-2024 |
1.269.517 |
-0,24%
|
25,34
|
25,02
|
25,38
|
25,34
|
| 20-05-2024 |
1.279.782 |
-1,82%
|
25,72
|
25,27
|
25,91
|
25,40
|
| 17-05-2024 |
3.193.002 |
1,81%
|
25,26
|
25,26
|
25,93
|
25,87
|
| 16-05-2024 |
1.866.825 |
0,63%
|
25,26
|
25,22
|
25,65
|
25,41
|
| 15-05-2024 |
1.277.735 |
0,64%
|
25,04
|
24,97
|
25,42
|
25,25
|
| 14-05-2024 |
2.175.805 |
-0,59%
|
25,07
|
24,91
|
25,23
|
25,09
|
| 13-05-2024 |
3.276.868 |
1,45%
|
25,25
|
25,01
|
25,58
|
25,24
|
| 10-05-2024 |
3.679.276 |
1,26%
|
24,64
|
24,60
|
24,97
|
24,88
|
| 09-05-2024 |
3.420.173 |
4,55%
|
24,08
|
23,90
|
24,64
|
24,57
|
| 08-05-2024 |
2.598.240 |
-1,85%
|
24,65
|
24,19
|
24,78
|
24,35
|
| 07-05-2024 |
2.831.763 |
-0,12%
|
25,03
|
24,67
|
25,10
|
24,81
|
| 06-05-2024 |
2.351.233 |
-0,80%
|
25,01
|
24,76
|
25,09
|
24,84
|
| 03-05-2024 |
2.875.416 |
0,08%
|
24,81
|
24,80
|
25,21
|
25,04
|
| 02-05-2024 |
3.623.619 |
-0,91%
|
25,11
|
24,77
|
25,22
|
25,02
|
| 01-05-2024 |
7.636.461 |
0,00%
|
25,30
|
24,96
|
25,71
|
25,25
|
| 30-04-2024 |
7.636.461 |
27,88%
|
25,30
|
24,96
|
25,71
|
25,25
|
| 29-04-2024 |
17.752.261 |
29,35%
|
27,05
|
25,00
|
29,10
|
25,54
|
| 26-04-2024 |
2.855.045 |
2,49%
|
19,405
|
19,225
|
19,835
|
19,745
|
| 25-04-2024 |
2.604.223 |
-1,81%
|
19,595
|
19,25
|
19,65
|
19,265
|
| 24-04-2024 |
2.325.215 |
0,10%
|
19,675
|
19,54
|
19,885
|
19,62
|
| 23-04-2024 |
2.661.829 |
2,59%
|
19,40
|
19,39
|
19,625
|
19,60
|
| 22-04-2024 |
1.379.209 |
1,35%
|
18,985
|
18,915
|
19,235
|
19,105
|
| 19-04-2024 |
2.144.401 |
-0,24%
|
18,745
|
18,575
|
18,93
|
18,85
|
| 18-04-2024 |
1.751.071 |
-0,24%
|
18,87
|
18,60
|
18,945
|
18,895
|
| 17-04-2024 |
2.146.971 |
-1,15%
|
19,12
|
18,605
|
19,22
|
18,94
|
| 16-04-2024 |
1.576.288 |
-1,21%
|
19,135
|
19,10
|
19,44
|
19,16
|
| 15-04-2024 |
2.496.012 |
1,47%
|
19,10
|
19,045
|
19,515
|
19,395
|
| 12-04-2024 |
1.979.874 |
-0,24%
|
19,605
|
19,115
|
19,76
|
19,115
|
| 11-04-2024 |
1.594.837 |
0,29%
|
19,00
|
18,94
|
19,335
|
19,16
|
| 10-04-2024 |
3.634.003 |
0,00%
|
19,585
|
18,945
|
20,46
|
19,105
|
| 09-04-2024 |
2.502.856 |
0,98%
|
18,825
|
18,705
|
19,105
|
19,105
|
| 08-04-2024 |
1.497.324 |
1,56%
|
18,59
|
18,555
|
19,025
|
18,92
|
| 05-04-2024 |
2.337.635 |
-2,05%
|
18,745
|
18,37
|
18,78
|
18,63
|
| 04-04-2024 |
1.113.138 |
0,93%
|
18,90
|
18,89
|
19,08
|
19,02
|
| 03-04-2024 |
1.710.061 |
1,29%
|
18,525
|
18,525
|
18,93
|
18,845
|
| 02-04-2024 |
2.472.287 |
-0,01%
|
18,49
|
18,42
|
18,74
|
18,605
|
| 01-04-2024 |
0 |
-0,95%
|
18,756
|
18,546
|
18,858
|
18,606
|
| 28-03-2024 |
2.077.535 |
-0,95%
|
18,756
|
18,546
|
18,858
|
18,606
|
| 27-03-2024 |
1.561.689 |
1,10%
|
18,568
|
18,546
|
18,90
|
18,784
|
| 26-03-2024 |
973.093 |
0,88%
|
18,376
|
18,36
|
18,58
|
18,58
|
| 25-03-2024 |
1.596.614 |
-0,87%
|
18,514
|
18,366
|
18,56
|
18,418
|
| 22-03-2024 |
2.244.477 |
-1,25%
|
18,736
|
18,44
|
18,786
|
18,58
|
| 21-03-2024 |
2.723.616 |
0,02%
|
19,048
|
18,466
|
19,092
|
18,816
|
| 20-03-2024 |
1.677.080 |
-2,09%
|
19,182
|
18,708
|
19,252
|
18,812
|
| 19-03-2024 |
1.101.505 |
0,67%
|
19,042
|
18,95
|
19,236
|
19,214
|
| 18-03-2024 |
1.579.455 |
-1,31%
|
19,352
|
19,068
|
19,46
|
19,086
|
| 15-03-2024 |
4.410.267 |
-2,45%
|
19,79
|
19,34
|
19,84
|
19,34
|
| 14-03-2024 |
1.563.609 |
0,17%
|
19,686
|
19,626
|
19,884
|
19,826
|
| 13-03-2024 |
1.520.751 |
1,10%
|
19,564
|
19,508
|
19,832
|
19,792
|
| 12-03-2024 |
1.442.152 |
-0,26%
|
19,72
|
19,518
|
19,72
|
19,576
|
| 11-03-2024 |
1.828.786 |
2,57%
|
19,034
|
19,008
|
19,668
|
19,626
|
| 08-03-2024 |
1.248.798 |
-0,57%
|
19,10
|
19,02
|
19,25
|
19,134
|
| 07-03-2024 |
2.354.785 |
2,41%
|
18,672
|
18,66
|
19,248
|
19,244
|
| 06-03-2024 |
1.324.627 |
0,58%
|
18,652
|
18,652
|
18,932
|
18,792
|
| 05-03-2024 |
1.507.942 |
-0,11%
|
18,628
|
18,516
|
18,764
|
18,684
|
| 04-03-2024 |
1.490.789 |
-0,41%
|
18,708
|
18,648
|
18,794
|
18,704
|
| 01-03-2024 |
1.522.352 |
1,50%
|
18,682
|
18,588
|
18,854
|
18,78
|
| 29-02-2024 |
2.739.817 |
0,01%
|
18,424
|
18,396
|
18,578
|
18,502
|
Por favor leia o