BiG | O banco que entende os seus valores.

Philips Electronics NV (PHIA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	6.333.876	11,76%	26,79	26,04	27,70	27,57
09/02/2026	2.056.751	-0,48%	24,82	24,44	25,02	24,67
06/02/2026	1.348.794	0,85%	24,33	24,19	24,88	24,79
05/02/2026	2.144.817	0,29%	24,70	24,12	24,87	24,58
04/02/2026	2.188.088	-0,33%	24,56	24,39	24,94	24,51
03/02/2026	1.104.730	0,90%	24,51	24,40	24,78	24,59
02/02/2026	980.458	1,00%	24,05	23,975	24,39	24,37
30/01/2026	1.484.359	-0,45%	24,24	24,04	24,28	24,13
29/01/2026	1.010.673	-0,70%	24,42	24,18	24,53	24,24
28/01/2026	988.041	0,04%	24,63	24,38	24,69	24,41
27/01/2026	1.027.685	-1,45%	24,76	24,26	24,76	24,40
26/01/2026	844.405	-0,32%	24,82	24,61	24,88	24,76
23/01/2026	1.119.247	-2,01%	25,29	24,10	25,31	24,84
22/01/2026	1.417.314	2,67%	25,26	25,10	25,43	25,35
21/01/2026	1.243.328	1,44%	24,50	24,40	24,80	24,69
20/01/2026	1.105.964	-0,61%	24,47	24,23	24,55	24,34
19/01/2026	1.711.300	-4,49%	25,02	24,43	25,07	24,49
16/01/2026	1.195.038	-1,69%	26,16	25,45	26,19	25,64
15/01/2026	1.269.754	1,36%	25,97	25,77	26,11	26,08
14/01/2026	1.513.694	0,35%	25,62	25,32	25,82	25,73
13/01/2026	973.863	0,08%	25,50	25,34	25,71	25,64
12/01/2026	1.394.574	0,75%	25,43	25,42	25,92	25,62
09/01/2026	1.860.441	0,55%	25,24	25,19	25,81	25,43
08/01/2026	1.479.082	1,61%	24,90	24,77	25,39	25,29
07/01/2026	1.362.444	1,80%	24,49	24,44	24,99	24,89
06/01/2026	1.415.800	2,86%	23,92	23,81	24,50	24,45
05/01/2026	1.414.194	2,81%	23,18	23,11	23,80	23,77
02/01/2026	1.142.501	-0,52%	23,15	23,08	23,32	23,12
31/12/2025	409.863	-0,30%	23,10	23,05	23,24	23,24
30/12/2025	740.591	0,78%	23,07	23,07	23,34	23,31
29/12/2025	1.151.305	1,72%	22,81	22,77	23,24	23,13
23/12/2025	695.631	-0,52%	22,73	22,66	22,81	22,79
22/12/2025	888.756	0,31%	22,80	22,60	23,00	22,91
19/12/2025	3.231.696	0,22%	22,75	22,68	22,95	22,84
18/12/2025	1.501.995	1,92%	22,25	22,24	22,79	22,79
17/12/2025	1.470.227	-0,84%	22,52	22,21	22,54	22,36
16/12/2025	1.201.488	-0,13%	22,58	22,38	22,77	22,55
15/12/2025	1.589.956	-0,70%	22,48	22,36	22,72	22,58
12/12/2025	1.121.397	-1,30%	22,94	22,71	23,10	22,74
11/12/2025	1.160.438	0,17%	22,98	22,78	23,12	23,04
10/12/2025	1.711.161	-1,03%	23,28	22,95	23,40	23,00
09/12/2025	1.613.471	-0,26%	23,15	23,08	23,31	23,24
08/12/2025	1.559.104	0,13%	23,15	23,15	23,59	23,30
05/12/2025	2.236.208	2,42%	22,96	22,91	23,45	23,27
04/12/2025	7.185.025	-5,61%	24,00	21,80	24,00	22,72
03/12/2025	847.312	-0,66%	24,13	24,00	24,32	24,07
02/12/2025	982.645	-0,98%	24,30	24,15	24,41	24,23
01/12/2025	1.156.627	0,87%	24,23	24,15	24,58	24,47
28/11/2025	784.481	0,12%	24,20	24,12	24,26	24,26
27/11/2025	434.111	-0,12%	24,20	24,10	24,34	24,23
26/11/2025	834.537	1,00%	24,10	23,97	24,28	24,26
25/11/2025	1.180.269	0,97%	23,78	23,64	24,05	24,02
24/11/2025	1.845.448	1,28%	23,70	23,50	23,80	23,79
21/11/2025	1.357.115	0,51%	23,10	23,05	23,49	23,49
20/11/2025	774.562	-0,21%	23,57	23,32	23,59	23,37
19/11/2025	874.967	-1,06%	23,74	23,42	23,74	23,42
18/11/2025	1.299.402	-2,75%	23,90	23,51	24,01	23,67
17/11/2025	917.845	-1,78%	24,66	24,20	24,70	24,34
14/11/2025	910.760	-1,00%	24,80	24,41	24,80	24,78
13/11/2025	1.339.011	-1,50%	25,27	24,97	25,38	25,03
12/11/2025	1.548.739	1,48%	25,30	25,17	25,48	25,41
11/11/2025	1.295.647	2,50%	24,49	24,42	25,04	25,04
10/11/2025	1.115.697	0,58%	24,47	24,34	24,66	24,43
07/11/2025	974.595	-0,61%	24,72	24,21	24,72	24,29
06/11/2025	1.589.891	0,33%	24,59	24,35	24,86	24,44
05/11/2025	1.592.352	-0,69%	24,19	24,19	24,92	24,36
04/11/2025	3.188.196	3,46%	24,58	23,67	24,69	24,53
03/11/2025	1.326.720	-0,13%	23,63	23,50	23,79	23,71
31/10/2025	1.200.573	0,04%	23,69	23,54	23,87	23,74
30/10/2025	1.173.717	-0,88%	23,75	23,51	23,86	23,73
29/10/2025	1.738.095	2,48%	23,45	23,40	24,03	23,94
28/10/2025	4.633.080	-6,00%	24,76	22,78	24,98	23,36
27/10/2025	871.007	-0,24%	24,95	24,85	25,18	24,85
24/10/2025	837.520	0,53%	25,01	24,75	25,09	24,91
23/10/2025	822.242	0,04%	24,64	24,62	24,90	24,78
22/10/2025	1.162.395	0,86%	24,48	24,43	24,95	24,77
21/10/2025	591.947	0,45%	24,47	24,39	24,60	24,56
20/10/2025	673.539	0,78%	24,50	24,24	24,56	24,45
17/10/2025	1.066.920	-0,21%	24,21	23,95	24,35	24,26
16/10/2025	1.423.361	1,76%	23,99	23,86	24,36	24,31
15/10/2025	1.273.253	2,75%	23,47	23,43	23,98	23,89
14/10/2025	1.151.189	-2,43%	23,54	23,22	23,60	23,25
13/10/2025	1.217.488	0,51%	23,71	23,62	24,01	23,83
10/10/2025	1.273.858	-2,51%	24,25	23,71	24,53	23,71
09/10/2025	1.034.194	0,04%	24,29	24,20	24,40	24,32
08/10/2025	955.831	1,29%	24,00	23,91	24,31	24,31
07/10/2025	1.251.624	-0,13%	23,90	23,85	24,16	24,00
06/10/2025	1.273.151	0,67%	23,87	23,84	24,25	24,03
03/10/2025	2.028.335	1,06%	23,72	23,65	23,87	23,87
02/10/2025	1.025.285	1,29%	23,68	23,47	23,78	23,62
01/10/2025	1.367.302	1,22%	23,39	23,20	23,59	23,32
30/09/2025	1.162.321	0,13%	22,87	22,83	23,06	23,04
29/09/2025	770.626	0,09%	22,96	22,87	23,08	23,01
26/09/2025	700.353	1,28%	22,89	22,82	23,08	22,99
25/09/2025	2.006.346	-3,03%	22,45	22,20	22,86	22,70
24/09/2025	1.490.337	-1,27%	23,53	23,32	23,59	23,41
23/09/2025	1.057.070	-0,29%	23,74	23,52	23,81	23,71
22/09/2025	701.563	-0,34%	23,90	23,68	23,94	23,78
19/09/2025	3.998.782	-0,21%	24,05	23,86	24,14	23,86
18/09/2025	914.159	0,80%	23,60	23,60	23,93	23,91