Philips Electronics NV (PHIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26-09-2023	1.807.045	0,69%	19,428	19,358	19,836	19,48
25-09-2023	1.261.825	-0,31%	19,40	19,206	19,578	19,346
22-09-2023	2.297.353	-0,40%	19,236	18,97	19,454	19,406
21-09-2023	2.023.843	-2,13%	19,774	19,472	19,828	19,484
20-09-2023	1.789.347	-0,09%	19,952	19,872	20,13	19,908
19-09-2023	1.421.142	-0,27%	20,065	19,834	20,085	19,926
18-09-2023	1.340.049	-0,77%	20,04	19,90	20,105	19,98
15-09-2023	5.316.083	0,97%	20,20	19,914	20,255	20,135
14-09-2023	1.365.884	0,56%	19,872	19,646	19,942	19,942
13-09-2023	1.487.203	-0,19%	19,772	19,596	19,934	19,832
12-09-2023	2.661.251	-1,05%	20,11	19,87	20,185	19,87
11-09-2023	1.733.103	2,87%	19,542	19,542	20,085	20,08
08-09-2023	3.202.051	-2,17%	19,988	19,136	20,025	19,52
07-09-2023	3.345.864	-0,54%	20,02	19,656	20,45	19,952
06-09-2023	2.080.448	-1,21%	20,225	19,886	20,255	20,06
05-09-2023	1.755.218	-0,64%	20,37	20,205	20,40	20,305
04-09-2023	1.205.144	0,07%	20,41	20,40	20,62	20,435
01-09-2023	1.732.592	-1,83%	20,63	20,395	20,655	20,42
31-08-2023	2.613.910	0,05%	20,73	20,71	20,86	20,80
30-08-2023	1.749.543	0,19%	20,71	20,575	20,835	20,79
29-08-2023	1.919.410	1,92%	20,36	20,27	20,755	20,75
28-08-2023	1.414.190	-0,17%	20,495	20,28	20,53	20,36
25-08-2023	1.677.000	0,00%	20,38	20,26	20,605	20,395
24-08-2023	1.848.815	-0,54%	20,595	20,34	20,655	20,395
23-08-2023	2.124.686	-0,97%	20,75	20,32	20,75	20,505
22-08-2023	1.683.695	0,41%	20,75	20,60	20,84	20,705
21-08-2023	2.605.720	0,98%	20,51	20,51	20,94	20,62
18-08-2023	2.921.965	-0,49%	20,445	20,235	20,755	20,42
17-08-2023	4.259.666	3,90%	19,638	19,636	20,885	20,52
16-08-2023	2.590.584	1,73%	19,326	19,326	19,834	19,75
15-08-2023	2.011.182	0,59%	19,488	19,256	19,678	19,414
14-08-2023	2.985.696	4,35%	19,09	19,028	19,65	19,30
11-08-2023	1.194.465	-1,73%	18,698	18,472	18,772	18,496
10-08-2023	977.780	0,60%	18,78	18,712	18,886	18,822
09-08-2023	1.038.013	0,83%	18,798	18,66	18,882	18,71
08-08-2023	1.174.244	-1,83%	18,78	18,488	18,864	18,556
07-08-2023	1.034.873	-0,05%	18,836	18,728	18,932	18,902
04-08-2023	1.479.512	0,49%	18,816	18,616	18,96	18,912
03-08-2023	2.268.011	1,16%	18,506	18,492	18,82	18,82
02-08-2023	2.135.435	-1,24%	18,62	18,404	18,758	18,604
01-08-2023	1.365.239	-0,37%	18,898	18,772	18,99	18,838
31-07-2023	1.544.867	-0,59%	19,05	18,87	19,138	18,908
28-07-2023	1.717.312	0,11%	18,90	18,80	19,048	19,02
27-07-2023	2.724.438	0,83%	19,00	18,948	19,236	19,00
26-07-2023	3.614.401	-3,14%	19,55	18,508	19,58	18,844
25-07-2023	3.742.810	-0,89%	19,572	19,314	19,738	19,454
24-07-2023	7.389.615	-5,77%	20,52	19,22	20,56	19,628
21-07-2023	2.350.916	0,48%	20,83	20,555	20,83	20,83
20-07-2023	1.972.720	1,32%	20,415	20,415	20,845	20,73
19-07-2023	1.414.839	-0,15%	20,695	20,415	20,725	20,46
18-07-2023	1.210.873	1,41%	20,145	20,085	20,55	20,49
17-07-2023	1.118.919	-0,30%	20,265	20,20	20,48	20,205
14-07-2023	1.153.106	0,22%	20,21	20,20	20,475	20,265
13-07-2023	1.548.458	-0,30%	20,25	20,13	20,465	20,22
12-07-2023	4.117.464	2,81%	20,325	20,145	20,52	20,28
11-07-2023	2.023.757	-0,10%	19,828	19,67	19,842	19,726
10-07-2023	1.788.049	0,50%	19,466	19,45	19,86	19,746
07-07-2023	2.050.414	2,42%	19,308	19,268	19,814	19,648
06-07-2023	3.037.386	-2,84%	19,564	19,034	19,578	19,184
05-07-2023	2.782.208	-1,65%	19,954	19,614	20,08	19,744
04-07-2023	1.998.516	2,30%	19,60	19,594	20,115	20,075
03-07-2023	2.870.455	-0,93%	19,866	19,624	20,195	19,624
30-06-2023	2.974.550	1,95%	19,532	19,504	19,988	19,808
29-06-2023	1.757.900	1,18%	19,274	19,274	19,596	19,43
28-06-2023	1.688.703	1,16%	19,128	19,09	19,252	19,204
27-06-2023	1.801.392	0,55%	18,97	18,904	19,066	18,984
26-06-2023	2.484.238	0,74%	18,77	18,654	19,048	18,88
23-06-2023	2.298.706	0,49%	18,54	18,52	18,77	18,742
22-06-2023	1.496.721	0,65%	18,352	18,216	18,658	18,65
21-06-2023	1.606.997	-0,44%	18,622	18,472	18,624	18,53
20-06-2023	1.767.701	0,67%	18,39	18,30	18,742	18,612
19-06-2023	1.609.086	-0,92%	18,638	18,374	18,654	18,488
16-06-2023	5.371.666	0,09%	18,804	18,63	18,964	18,66
15-06-2023	1.996.493	0,01%	18,65	18,59	18,838	18,644
14-06-2023	2.626.585	1,87%	18,30	18,208	18,732	18,642
13-06-2023	2.457.262	-0,51%	18,548	18,296	18,572	18,30
12-06-2023	2.811.434	0,83%	18,30	18,30	18,68	18,394
09-06-2023	2.177.474	0,60%	18,126	18,07	18,406	18,242
08-06-2023	1.939.534	1,51%	17,80	17,75	18,22	18,134
07-06-2023	1.547.119	-1,39%	18,078	17,856	18,116	17,864
06-06-2023	1.214.960	0,82%	18,004	17,924	18,15	18,116
05-06-2023	1.358.144	-1,04%	18,148	17,968	18,17	17,968
02-06-2023	1.846.252	2,22%	17,788	17,752	18,23	18,156
01-06-2023	1.810.413	0,66%	17,884	17,62	17,962	17,762
31-05-2023	418.695	-0,61%	18,16	18,096	18,288	17,646
30-05-2023	3.116.341	0,27%	18,34	18,176	18,50	18,28
29-05-2023	1.471.662	0,17%	18,10	18,076	18,278	18,23
26-05-2023	3.294.328	2,13%	17,862	17,70	18,252	18,20
25-05-2023	1.939.422	-2,09%	18,276	17,82	18,278	17,82
24-05-2023	2.498.933	-2,59%	18,494	18,104	18,494	18,20
23-05-2023	2.417.730	-0,44%	18,674	18,48	18,812	18,684
22-05-2023	2.329.831	-0,73%	18,864	18,554	18,894	18,766
19-05-2023	2.125.556	-0,14%	19,00	18,904	19,114	18,904
18-05-2023	1.697.624	-0,80%	18,988	18,93	19,11	18,93
17-05-2023	2.805.750	0,43%	18,932	18,878	19,164	19,082
16-05-2023	3.438.600	-0,62%	19,672	18,958	20,255	19,00
15-05-2023	1.793.311	1,35%	19,00	18,92	19,15	19,118
12-05-2023	2.012.861	-0,53%	19,05	18,79	19,082	18,864
11-05-2023	2.668.081	3,05%	19,404	18,958	19,442	18,964
10-05-2023	3.407.870	1,57%	19,058	18,846	19,398	19,252