Philips Electronics NV (PHIA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 23/04/2026 |
1.174.395 |
-2,03%
|
23,89
|
23,70
|
24,05
|
23,71
|
| 22/04/2026 |
1.244.584 |
-0,82%
|
24,42
|
24,10
|
24,43
|
24,20
|
| 21/04/2026 |
1.028.974 |
-1,69%
|
24,75
|
24,28
|
24,92
|
24,40
|
| 20/04/2026 |
895.017 |
-2,09%
|
25,11
|
24,78
|
25,12
|
24,82
|
| 17/04/2026 |
1.730.110 |
2,72%
|
24,50
|
24,43
|
25,38
|
25,35
|
| 16/04/2026 |
1.102.969 |
-0,12%
|
24,84
|
24,64
|
24,94
|
24,68
|
| 15/04/2026 |
1.134.362 |
-0,20%
|
24,78
|
24,70
|
24,92
|
24,71
|
| 14/04/2026 |
1.174.013 |
2,65%
|
24,29
|
24,29
|
24,79
|
24,76
|
| 13/04/2026 |
936.901 |
-0,62%
|
24,00
|
23,85
|
24,27
|
24,12
|
| 10/04/2026 |
1.231.868 |
1,17%
|
24,00
|
23,99
|
24,60
|
24,27
|
| 09/04/2026 |
1.414.346 |
0,25%
|
24,03
|
23,75
|
24,03
|
23,99
|
| 08/04/2026 |
1.509.318 |
3,46%
|
24,21
|
23,90
|
24,35
|
23,93
|
| 07/04/2026 |
1.319.770 |
-1,91%
|
23,46
|
23,01
|
23,75
|
23,13
|
| 02/04/2026 |
1.210.704 |
-0,08%
|
23,27
|
23,19
|
23,76
|
23,58
|
| 01/04/2026 |
1.510.097 |
1,11%
|
23,86
|
23,27
|
23,98
|
23,60
|
| 31/03/2026 |
1.648.202 |
-0,26%
|
23,20
|
23,13
|
23,47
|
23,34
|
| 30/03/2026 |
1.102.426 |
-0,34%
|
23,48
|
23,20
|
23,66
|
23,40
|
| 27/03/2026 |
1.065.876 |
-1,01%
|
23,82
|
23,35
|
23,86
|
23,48
|
| 26/03/2026 |
1.271.136 |
-0,21%
|
23,59
|
23,47
|
23,94
|
23,72
|
| 25/03/2026 |
1.656.713 |
2,63%
|
23,42
|
23,42
|
23,78
|
23,77
|
| 24/03/2026 |
1.272.128 |
0,39%
|
23,07
|
22,93
|
23,33
|
23,16
|
| 23/03/2026 |
1.851.215 |
1,05%
|
22,33
|
22,02
|
23,44
|
23,07
|
| 20/03/2026 |
3.476.787 |
-1,43%
|
23,20
|
22,79
|
23,31
|
22,83
|
| 19/03/2026 |
1.507.003 |
-3,86%
|
23,82
|
23,07
|
23,82
|
23,16
|
| 18/03/2026 |
1.350.962 |
-1,99%
|
24,60
|
23,93
|
24,73
|
24,09
|
| 17/03/2026 |
1.491.405 |
0,45%
|
24,49
|
24,36
|
24,83
|
24,58
|
| 16/03/2026 |
1.477.239 |
0,25%
|
24,45
|
24,17
|
24,66
|
24,47
|
| 13/03/2026 |
1.175.816 |
-0,85%
|
24,40
|
24,33
|
24,77
|
24,41
|
| 12/03/2026 |
1.405.293 |
-0,65%
|
24,63
|
24,43
|
24,92
|
24,62
|
| 11/03/2026 |
1.612.558 |
-0,96%
|
24,85
|
24,57
|
24,90
|
24,78
|
| 10/03/2026 |
2.247.135 |
0,77%
|
25,35
|
25,02
|
25,71
|
25,02
|
| 09/03/2026 |
1.926.237 |
-0,28%
|
24,11
|
24,06
|
24,93
|
24,83
|
| 06/03/2026 |
1.913.128 |
-2,66%
|
25,63
|
24,88
|
25,84
|
24,90
|
| 05/03/2026 |
1.761.374 |
-3,36%
|
26,41
|
25,53
|
26,51
|
25,58
|
| 04/03/2026 |
1.614.171 |
3,04%
|
25,91
|
25,82
|
26,52
|
26,47
|
| 03/03/2026 |
2.190.476 |
-2,32%
|
26,18
|
25,39
|
26,34
|
25,69
|
| 02/03/2026 |
1.720.331 |
-2,88%
|
26,36
|
26,23
|
26,69
|
26,30
|
| 27/02/2026 |
2.065.720 |
0,33%
|
27,01
|
26,88
|
27,23
|
27,08
|
| 26/02/2026 |
1.493.676 |
1,47%
|
26,50
|
26,32
|
26,99
|
26,99
|
| 25/02/2026 |
1.404.788 |
0,00%
|
26,62
|
26,36
|
26,80
|
26,60
|
| 24/02/2026 |
1.550.216 |
1,06%
|
26,59
|
26,54
|
26,99
|
26,60
|
| 23/02/2026 |
1.542.682 |
-0,30%
|
26,35
|
26,20
|
26,58
|
26,32
|
| 20/02/2026 |
1.599.260 |
0,57%
|
26,32
|
26,08
|
26,50
|
26,40
|
| 19/02/2026 |
1.343.099 |
-1,35%
|
26,80
|
26,24
|
26,82
|
26,25
|
| 18/02/2026 |
1.379.774 |
1,53%
|
26,26
|
26,16
|
26,61
|
26,61
|
| 17/02/2026 |
1.231.468 |
1,28%
|
26,00
|
25,97
|
26,27
|
26,21
|
| 16/02/2026 |
1.030.646 |
-1,03%
|
26,22
|
25,85
|
26,27
|
25,88
|
| 13/02/2026 |
1.864.633 |
-1,88%
|
26,60
|
26,03
|
26,62
|
26,15
|
| 12/02/2026 |
2.131.872 |
0,00%
|
27,15
|
26,65
|
27,28
|
26,65
|
| 11/02/2026 |
3.211.665 |
-3,34%
|
27,35
|
26,04
|
27,37
|
26,65
|
| 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
|
