Philips Electronics NV (PHIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/02/2024	1.730.025	-0,70%	18,85	18,414	19,004	18,50
27/02/2024	1.031.649	0,16%	18,522	18,484	18,738	18,63
26/02/2024	1.572.126	-0,27%	18,586	18,476	18,668	18,60
23/02/2024	2.129.641	-0,10%	18,758	18,496	18,764	18,65
22/02/2024	2.142.356	2,48%	18,542	18,504	18,764	18,668
21/02/2024	2.912.858	-2,53%	18,692	18,092	18,692	18,216
20/02/2024	1.531.805	-0,91%	18,818	18,58	18,884	18,688
19/02/2024	1.167.436	-0,32%	18,866	18,698	19,002	18,86
16/02/2024	1.748.463	0,30%	18,946	18,702	18,994	18,92