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 > >>
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
17/09/2025	828.576	0,08%	23,71	23,48	23,77	23,72
16/09/2025	1.411.726	-1,25%	23,93	23,64	24,05	23,70
15/09/2025	952.259	-0,17%	24,06	23,95	24,18	24,00
12/09/2025	1.339.438	-0,87%	24,29	23,98	24,34	24,04
11/09/2025	1.136.479	0,33%	24,15	23,99	24,34	24,25
10/09/2025	1.435.299	0,71%	24,07	24,06	24,50	24,17
09/09/2025	1.276.414	1,31%	23,68	23,63	24,11	24,00
08/09/2025	2.314.836	-0,46%	23,86	22,66	23,86	23,69
05/09/2025	1.037.431	0,08%	23,88	23,69	23,90	23,80
04/09/2025	1.284.311	2,37%	23,34	23,26	23,78	23,78
03/09/2025	1.181.371	0,26%	23,22	23,22	23,44	23,23
02/09/2025	1.631.273	-1,91%	23,54	23,17	23,57	23,17
01/09/2025	698.484	0,30%	23,60	23,56	23,69	23,62
29/08/2025	1.199.165	-0,25%	23,53	23,31	23,72	23,55
28/08/2025	874.337	-0,84%	23,87	23,52	23,92	23,61
27/08/2025	871.700	-0,21%	23,80	23,74	23,89	23,81
26/08/2025	4.695.375	0,08%	23,77	23,64	24,08	23,86
25/08/2025	648.683	-0,96%	24,23	23,84	24,23	23,84
22/08/2025	1.003.351	1,48%	23,60	23,56	24,10	24,07
21/08/2025	818.022	-0,71%	23,86	23,63	23,87	23,72
20/08/2025	914.780	0,72%	23,56	23,54	23,91	23,89
19/08/2025	1.082.452	0,55%	23,54	23,47	23,86	23,72
18/08/2025	710.097	0,68%	23,48	23,40	23,62	23,59
15/08/2025	1.104.450	0,56%	23,50	23,30	23,50	23,43
14/08/2025	842.126	-0,26%	23,40	23,13	23,40	23,30
13/08/2025	1.222.229	0,95%	23,15	23,07	23,36	23,36
12/08/2025	1.114.457	0,61%	23,00	23,00	23,24	23,14
11/08/2025	825.237	0,00%	23,19	22,93	23,21	23,00
08/08/2025	1.184.223	1,05%	22,95	22,83	23,09	23,00
07/08/2025	1.146.580	0,75%	22,48	22,44	22,89	22,76
06/08/2025	1.809.535	-1,10%	22,84	22,54	23,00	22,59
05/08/2025	1.097.118	-0,91%	23,10	22,81	23,15	22,84
04/08/2025	1.605.567	0,92%	22,91	22,74	23,08	23,05
01/08/2025	1.922.998	-1,13%	23,00	22,84	23,31	22,84
31/07/2025	1.798.969	-1,83%	23,42	23,09	23,52	23,10
30/07/2025	2.217.445	-2,57%	24,18	23,53	24,40	23,53
29/07/2025	5.814.189	9,28%	24,60	23,70	25,20	24,15
28/07/2025	2.119.174	-0,05%	22,60	22,02	22,65	22,10
25/07/2025	1.387.656	0,23%	21,89	21,89	22,17	22,11
24/07/2025	1.762.415	1,99%	21,89	21,80	22,14	22,06
23/07/2025	1.876.101	1,98%	21,60	21,51	21,77	21,63
22/07/2025	1.341.186	0,62%	21,10	21,03	21,30	21,21
21/07/2025	1.095.824	-0,61%	21,18	20,86	21,22	21,08
18/07/2025	1.259.830	0,05%	21,29	21,16	21,43	21,21
17/07/2025	1.621.337	2,17%	20,93	20,88	21,27	21,20
16/07/2025	1.832.086	-0,24%	20,77	20,67	20,93	20,75
15/07/2025	1.219.791	0,82%	20,59	20,56	20,93	20,80
14/07/2025	1.185.488	0,34%	20,32	20,25	20,69	20,63
11/07/2025	1.432.743	-2,88%	21,05	20,51	21,05	20,56
10/07/2025	1.390.814	3,12%	20,68	20,63	21,17	21,17