Philips Electronics NV (PHIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
1.317.598 |
0,76%
|
25,21
|
25,04
|
25,53
|
25,22
|
| 21/11/2024 |
1.093.959 |
0,52%
|
24,88
|
24,80
|
25,14
|
25,03
|
| 20/11/2024 |
1.587.250 |
1,59%
|
24,64
|
24,64
|
25,02
|
24,90
|
| 19/11/2024 |
1.519.578 |
-0,24%
|
24,66
|
24,20
|
24,79
|
24,51
|
| 18/11/2024 |
1.203.029 |
0,04%
|
24,50
|
24,38
|
24,80
|
24,57
|
| 15/11/2024 |
1.547.778 |
-0,20%
|
24,36
|
24,31
|
24,66
|
24,56
|
| 14/11/2024 |
1.475.583 |
0,04%
|
24,57
|
24,25
|
24,62
|
24,61
|
| 13/11/2024 |
1.188.582 |
0,33%
|
24,43
|
24,36
|
24,71
|
24,60
|
| 12/11/2024 |
1.166.200 |
-1,17%
|
24,73
|
24,52
|
24,77
|
24,52
|
| 11/11/2024 |
1.531.228 |
-0,24%
|
24,94
|
24,81
|
25,08
|
24,81
|
| 08/11/2024 |
2.188.872 |
-2,47%
|
25,50
|
24,64
|
25,51
|
24,87
|
| 07/11/2024 |
2.349.227 |
3,45%
|
24,79
|
24,79
|
25,64
|
25,50
|
| 06/11/2024 |
1.974.143 |
-0,85%
|
25,01
|
24,51
|
25,30
|
24,65
|
| 05/11/2024 |
2.018.376 |
-0,64%
|
25,05
|
24,75
|
25,23
|
24,86
|
| 04/11/2024 |
3.189.771 |
2,00%
|
24,50
|
24,42
|
25,18
|
25,02
|
| 01/11/2024 |
2.783.791 |
1,70%
|
24,16
|
23,80
|
24,75
|
24,53
|
| 31/10/2024 |
2.061.794 |
-0,45%
|
24,14
|
23,92
|
24,21
|
24,12
|
| 30/10/2024 |
3.720.042 |
-3,43%
|
24,54
|
23,82
|
24,89
|
24,23
|
| 29/10/2024 |
5.267.758 |
2,37%
|
24,86
|
24,44
|
25,37
|
25,09
|
| 28/10/2024 |
8.698.321 |
-16,86%
|
26,20
|
24,17
|
26,21
|
24,51
|
| 25/10/2024 |
1.575.190 |
-1,04%
|
29,63
|
29,47
|
29,79
|
29,48
|
| 24/10/2024 |
1.132.469 |
0,47%
|
29,71
|
29,57
|
29,99
|
29,79
|
| 23/10/2024 |
798.481 |
-0,47%
|
29,79
|
29,56
|
29,84
|
29,65
|
| 22/10/2024 |
973.385 |
0,51%
|
29,66
|
29,54
|
29,83
|
29,79
|
| 21/10/2024 |
786.245 |
0,48%
|
29,54
|
29,52
|
29,80
|
29,64
|
| 18/10/2024 |
2.104.551 |
0,03%
|
29,42
|
29,35
|
29,70
|
29,50
|
| 17/10/2024 |
1.232.118 |
-0,71%
|
29,71
|
29,44
|
29,78
|
29,49
|
| 16/10/2024 |
1.539.376 |
-0,40%
|
29,42
|
29,17
|
29,82
|
29,70
|
| 15/10/2024 |
2.609.212 |
1,50%
|
29,95
|
29,66
|
30,22
|
29,82
|
| 14/10/2024 |
680.031 |
0,00%
|
29,38
|
29,23
|
29,52
|
29,38
|
| 11/10/2024 |
799.879 |
0,44%
|
29,18
|
29,10
|
29,44
|
29,38
|
| 10/10/2024 |
1.208.755 |
-0,61%
|
29,53
|
29,12
|
29,78
|
29,25
|
| 09/10/2024 |
828.016 |
1,27%
|
29,08
|
28,99
|
29,53
|
29,43
|
| 08/10/2024 |
1.088.386 |
-0,48%
|
28,86
|
28,63
|
29,14
|
29,06
|
| 07/10/2024 |
1.100.401 |
-0,58%
|
29,51
|
29,03
|
29,52
|
29,20
|
| 04/10/2024 |
1.408.676 |
0,58%
|
29,04
|
28,97
|
29,42
|
29,37
|
| 03/10/2024 |
1.062.619 |
-0,48%
|
29,45
|
29,14
|
29,53
|
29,20
|
| 02/10/2024 |
1.025.328 |
-0,51%
|
29,46
|
29,01
|
29,46
|
29,34
|
| 01/10/2024 |
1.999.435 |
0,24%
|
29,49
|
29,41
|
29,85
|
29,49
|
| 30/09/2024 |
2.283.631 |
-0,14%
|
29,42
|
29,13
|
29,86
|
29,42
|
| 27/09/2024 |
2.890.387 |
4,43%
|
28,44
|
28,41
|
29,46
|
29,46
|
| 26/09/2024 |
2.306.406 |
0,97%
|
28,24
|
28,04
|
28,47
|
28,21
|
| 25/09/2024 |
1.335.031 |
1,49%
|
27,57
|
27,55
|
28,12
|
27,94
|
| 24/09/2024 |
1.251.743 |
1,29%
|
27,28
|
27,22
|
27,57
|
27,53
|
| 23/09/2024 |
1.248.865 |
-0,95%
|
27,35
|
27,18
|
27,52
|
27,18
|
| 20/09/2024 |
3.991.501 |
-1,33%
|
27,58
|
27,22
|
27,70
|
27,44
|
| 19/09/2024 |
1.341.898 |
0,25%
|
28,02
|
27,77
|
28,14
|
27,81
|
| 18/09/2024 |
1.078.516 |
-1,77%
|
27,95
|
27,69
|
28,09
|
27,74
|
| 17/09/2024 |
1.947.915 |
1,95%
|
27,93
|
27,91
|
28,37
|
28,24
|
| 16/09/2024 |
995.337 |
-0,47%
|
27,68
|
27,55
|
27,90
|
27,70
|
| 13/09/2024 |
1.230.850 |
0,04%
|
27,81
|
27,56
|
28,05
|
27,83
|
| 12/09/2024 |
1.669.488 |
1,31%
|
27,86
|
27,63
|
27,99
|
27,82
|
| 11/09/2024 |
1.878.481 |
2,04%
|
26,94
|
26,94
|
27,84
|
27,46
|
| 10/09/2024 |
1.211.964 |
-1,21%
|
27,11
|
26,74
|
27,13
|
26,91
|
| 09/09/2024 |
1.016.003 |
-0,29%
|
27,28
|
27,23
|
27,48
|
27,24
|
| 06/09/2024 |
1.512.794 |
1,26%
|
26,85
|
26,74
|
27,32
|
27,32
|
| 05/09/2024 |
1.228.027 |
-0,11%
|
26,95
|
26,95
|
27,24
|
26,98
|
| 04/09/2024 |
2.037.882 |
-0,19%
|
26,70
|
26,35
|
27,01
|
27,01
|
| 03/09/2024 |
998.185 |
-1,17%
|
27,42
|
27,02
|
27,42
|
27,06
|
| 02/09/2024 |
632.023 |
0,63%
|
27,28
|
27,20
|
27,47
|
27,38
|
| 30/08/2024 |
4.324.343 |
-0,80%
|
27,44
|
27,17
|
27,66
|
27,21
|
| 29/08/2024 |
1.619.853 |
-0,47%
|
27,65
|
27,43
|
27,83
|
27,43
|
| 28/08/2024 |
1.649.134 |
2,30%
|
27,23
|
27,21
|
27,60
|
27,56
|
| 27/08/2024 |
1.179.603 |
0,00%
|
26,97
|
26,88
|
27,09
|
26,94
|
| 26/08/2024 |
734.405 |
0,19%
|
26,97
|
26,94
|
27,12
|
26,94
|
| 23/08/2024 |
1.009.825 |
-0,22%
|
27,03
|
26,89
|
27,17
|
26,89
|
| 22/08/2024 |
1.560.729 |
1,13%
|
26,67
|
26,61
|
27,14
|
26,95
|
| 21/08/2024 |
991.404 |
0,57%
|
26,41
|
26,31
|
26,72
|
26,65
|
| 20/08/2024 |
822.518 |
0,23%
|
26,41
|
26,38
|
26,52
|
26,50
|
| 19/08/2024 |
1.627.320 |
0,27%
|
26,50
|
26,44
|
26,58
|
26,44
|
| 16/08/2024 |
1.242.489 |
0,80%
|
26,30
|
26,15
|
26,37
|
26,37
|
| 15/08/2024 |
1.054.375 |
0,69%
|
26,13
|
26,00
|
26,24
|
26,16
|
| 14/08/2024 |
1.296.674 |
0,62%
|
26,03
|
25,86
|
26,03
|
25,98
|
| 13/08/2024 |
1.259.687 |
-0,92%
|
26,11
|
25,74
|
26,12
|
25,82
|
| 12/08/2024 |
1.117.766 |
-0,91%
|
26,28
|
25,98
|
26,30
|
26,06
|
| 09/08/2024 |
1.444.158 |
-1,31%
|
26,71
|
26,12
|
26,77
|
26,30
|
| 08/08/2024 |
1.737.914 |
0,00%
|
26,56
|
26,22
|
26,67
|
26,65
|
| 07/08/2024 |
2.126.622 |
2,70%
|
26,26
|
26,23
|
26,79
|
26,65
|
| 06/08/2024 |
2.505.996 |
0,43%
|
25,80
|
25,66
|
26,27
|
25,95
|
| 05/08/2024 |
2.944.127 |
-1,00%
|
25,48
|
25,13
|
25,89
|
25,84
|
| 02/08/2024 |
3.229.322 |
0,62%
|
25,86
|
25,86
|
26,37
|
26,10
|
| 01/08/2024 |
1.507.359 |
-0,54%
|
26,00
|
25,78
|
26,18
|
25,94
|
| 31/07/2024 |
2.389.593 |
-1,70%
|
26,56
|
25,96
|
26,63
|
26,08
|
| 30/07/2024 |
2.529.860 |
-2,50%
|
26,92
|
26,21
|
27,25
|
26,53
|
| 29/07/2024 |
6.418.541 |
14,62%
|
25,40
|
25,40
|
27,34
|
27,21
|
| 26/07/2024 |
1.563.364 |
-0,84%
|
23,77
|
23,65
|
23,88
|
23,74
|
| 25/07/2024 |
1.433.461 |
-0,42%
|
23,96
|
23,59
|
24,13
|
23,94
|
| 24/07/2024 |
1.359.311 |
0,29%
|
23,80
|
23,77
|
24,07
|
24,04
|
| 23/07/2024 |
1.250.395 |
-0,99%
|
24,22
|
23,82
|
24,30
|
23,97
|
| 22/07/2024 |
2.093.504 |
1,94%
|
23,89
|
23,88
|
24,42
|
24,21
|
| 19/07/2024 |
1.560.011 |
-1,29%
|
23,88
|
23,59
|
23,88
|
23,75
|
| 18/07/2024 |
1.463.659 |
1,39%
|
23,79
|
23,63
|
24,11
|
24,06
|
| 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
|
Por favor leia o