Philips Electronics NV (PHIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	1.899.809	1,34%	18,756	18,696	18,94	18,864
14/02/2024	2.160.301	-0,92%	18,672	18,536	18,81	18,614
13/02/2024	1.655.591	-1,96%	19,06	18,63	19,132	18,786
12/02/2024	876.816	0,70%	19,088	18,996	19,208	19,162
09/02/2024	1.436.602	0,53%	18,972	18,968	19,18	19,028
08/02/2024	1.457.441	-0,34%	18,90	18,816	19,054	18,928
07/02/2024	2.724.460	-3,02%	19,41	18,992	19,468	18,992
06/02/2024	1.676.095	0,63%	19,55	19,332	19,616	19,584
05/02/2024	1.978.001	0,65%	19,33	19,266	19,596	19,462
02/02/2024	1.894.598	-0,64%	19,668	19,316	19,692	19,336
01/02/2024	2.419.675	-1,60%	19,692	19,26	19,776	19,46
31/01/2024	2.700.511	-0,73%	19,63	19,568	20,00	19,776
30/01/2024	3.696.942	-0,96%	20,00	19,734	20,24	19,922
29/01/2024	7.017.186	-4,44%	20,20	19,228	20,73	20,115
26/01/2024	3.046.607	-0,68%	20,98	20,57	21,05	21,05
25/01/2024	2.248.060	0,31%	21,00	20,615	21,21	21,195
24/01/2024	1.454.433	-1,15%	21,40	21,10	21,515	21,13
23/01/2024	1.334.532	-0,95%	21,585	21,35	21,67	21,375
22/01/2024	953.083	1,58%	21,46	21,39	21,645	21,58
19/01/2024	1.675.318	-0,89%	21,59	21,245	21,655	21,245
18/01/2024	1.399.469	0,05%	21,33	21,28	21,70	21,435
17/01/2024	1.571.010	-0,40%	21,255	21,20	21,47	21,425
16/01/2024	1.680.203	-1,74%	21,655	21,46	21,725	21,51
15/01/2024	1.092.428	0,02%	21,72	21,645	21,89	21,89
12/01/2024	1.628.865	0,25%	21,975	21,77	22,17	21,885
11/01/2024	1.553.382	-0,30%	22,005	21,77	22,16	21,83
10/01/2024	1.945.789	-0,73%	21,88	21,72	21,93	21,895
09/01/2024	1.304.084	0,27%	22,095	21,78	22,175	22,055
08/01/2024	2.036.754	2,37%	21,425	21,425	22,08	21,995
05/01/2024	1.267.966	0,96%	21,22	21,17	21,58	21,485
04/01/2024	1.732.069	1,99%	20,935	20,895	21,41	21,28
03/01/2024	1.742.005	-1,88%	21,30	20,73	21,355	20,865
02/01/2024	1.148.984	0,85%	21,15	21,10	21,435	21,265
29/12/2023	1.115.906	-0,28%	21,145	21,025	21,215	21,085
28/12/2023	1.299.409	0,96%	20,99	20,965	21,155	21,145
27/12/2023	1.297.367	-0,31%	21,00	20,88	21,15	20,945
26/12/2023	951.887	1,06%	20,80	20,725	21,01	21,01
22/12/2023	951.887	1,06%	20,80	20,725	21,01	21,01
21/12/2023	2.220.833	-2,51%	20,92	20,695	21,055	20,79
20/12/2023	1.589.370	-0,40%	21,43	21,155	21,63	21,325
19/12/2023	3.416.662	3,78%	20,685	20,655	21,44	21,41
18/12/2023	2.429.668	2,21%	20,095	20,05	20,67	20,63
15/12/2023	12.784.742	-0,59%	20,33	19,96	20,715	20,185
14/12/2023	4.396.130	6,28%	19,40	19,358	20,32	20,305
13/12/2023	2.278.221	1,88%	18,782	18,764	19,12	19,106
12/12/2023	1.668.129	-0,06%	18,734	18,698	18,99	18,754
11/12/2023	1.418.837	-0,22%	18,76	18,594	18,898	18,766
08/12/2023	2.157.390	2,60%	18,356	18,328	18,876	18,808
07/12/2023	1.278.557	-0,15%	18,336	18,172	18,40	18,332
06/12/2023	2.919.983	-0,66%	18,438	18,076	18,51	18,36
05/12/2023	2.206.370	-1,77%	18,664	18,41	18,728	18,482
04/12/2023	2.383.638	0,11%	18,802	18,724	19,214	18,814
01/12/2023	1.838.972	0,13%	18,82	18,638	18,866	18,794
30/11/2023	14.997.291	-0,31%	18,80	18,592	18,944	18,77
29/11/2023	6.900.828	-3,66%	18,77	18,034	18,914	18,828
28/11/2023	1.765.422	-0,74%	19,624	19,372	19,656	19,544
27/11/2023	1.750.396	0,51%	19,524	19,494	19,69	19,69
24/11/2023	1.473.795	0,07%	19,508	19,414	19,592	19,59
23/11/2023	856.793	0,34%	19,466	19,412	19,576	19,576
22/11/2023	1.295.744	0,88%	19,298	19,238	19,524	19,51
21/11/2023	1.180.861	0,11%	19,31	19,194	19,404	19,34
20/11/2023	1.177.489	-0,36%	19,316	19,11	19,382	19,318
17/11/2023	1.892.441	0,44%	19,312	19,302	19,584	19,388
16/11/2023	2.091.984	-0,39%	19,322	19,232	19,492	19,304
15/11/2023	2.020.858	0,87%	19,22	19,152	19,742	19,38
14/11/2023	1.503.059	2,79%	18,75	18,732	19,29	19,212
13/11/2023	1.430.609	1,55%	18,47	18,448	18,69	18,69
10/11/2023	1.189.419	-1,28%	18,502	18,29	18,582	18,404
09/11/2023	1.916.009	-0,26%	18,58	18,444	18,646	18,642
08/11/2023	1.768.525	-0,82%	18,674	18,624	18,89	18,69
07/11/2023	1.049.672	0,63%	18,568	18,524	18,88	18,844
06/11/2023	2.680.535	-2,59%	19,146	18,712	19,146	18,726
03/11/2023	2.260.516	1,38%	19,08	18,87	19,224	19,224
02/11/2023	2.732.127	3,70%	18,50	18,492	19,144	18,962
01/11/2023	1.716.444	2,17%	17,99	17,854	18,312	18,286
31/10/2023	1.808.033	1,91%	17,60	17,586	17,962	17,898
30/10/2023	1.404.659	-0,33%	17,79	17,474	17,87	17,562
27/10/2023	2.233.851	1,28%	17,43	17,36	17,91	17,62
26/10/2023	2.228.368	0,06%	17,254	17,126	17,444	17,398
25/10/2023	1.763.483	-1,95%	17,768	17,27	17,772	17,388
24/10/2023	1.311.174	-0,10%	17,79	17,578	18,044	17,734
23/10/2023	3.898.121	2,04%	17,60	16,482	17,77	17,752
20/10/2023	3.856.453	-0,44%	17,174	16,974	17,434	17,398
19/10/2023	2.372.095	-1,56%	17,536	17,442	17,656	17,474
18/10/2023	2.351.190	-1,66%	17,918	17,546	17,934	17,75
17/10/2023	1.578.102	-0,12%	17,936	17,782	18,102	18,05
16/10/2023	1.346.245	0,80%	17,98	17,806	18,112	18,072
13/10/2023	2.052.391	-1,31%	17,876	17,70	18,136	17,928
12/10/2023	2.438.763	0,64%	18,052	18,002	18,33	18,166
11/10/2023	3.489.153	0,04%	18,01	17,992	18,276	18,05
10/10/2023	2.810.105	2,54%	17,80	17,80	18,088	18,042
09/10/2023	2.966.761	1,79%	17,16	17,146	17,694	17,596
06/10/2023	6.256.615	-6,86%	17,25	16,666	17,45	17,286
05/10/2023	1.225.008	-0,02%	18,634	18,536	18,682	18,56
04/10/2023	1.685.072	-0,56%	18,504	18,076	18,676	18,564
03/10/2023	1.375.513	-0,85%	18,732	18,532	18,826	18,668
02/10/2023	1.349.070	-0,73%	18,936	18,622	19,022	18,828
29/09/2023	2.217.837	0,55%	19,038	18,914	19,38	18,966
28/09/2023	1.779.802	-2,44%	19,128	18,726	19,176	18,862
27/09/2023	2.809.589	-0,75%	19,50	19,21	19,788	19,334