Philips Electronics NV (PHIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	3.407.870	1,57%	19,058	18,846	19,398	19,252
09/05/2023	2.431.652	-0,46%	19,10	18,89	19,106	18,954
08/05/2023	1.480.781	-0,77%	19,10	18,946	19,156	19,042
05/05/2023	1.629.909	1,60%	19,00	18,996	19,254	19,19
04/05/2023	2.280.078	-0,66%	18,82	18,768	19,066	18,888
03/05/2023	1.922.504	-0,28%	19,00	18,918	19,18	19,014
02/05/2023	2.505.580	-0,09%	19,052	18,966	19,156	19,068
01/05/2023	3.851.768	-0,40%	19,18	18,778	19,344	19,086
28/04/2023	3.851.768	-0,40%	19,18	18,778	19,344	19,086
27/04/2023	1.836.518	0,59%	19,03	18,878	19,162	19,162
26/04/2023	3.173.791	-1,46%	19,384	18,824	19,40	19,05
25/04/2023	3.994.581	-2,00%	19,82	19,074	19,82	19,332
24/04/2023	8.663.056	13,77%	18,646	18,608	19,988	19,726
21/04/2023	3.723.521	1,98%	16,91	16,82	17,342	17,338
20/04/2023	2.108.202	0,02%	16,902	16,776	17,052	17,002
19/04/2023	3.655.502	1,88%	16,572	16,406	17,054	16,998
18/04/2023	2.047.798	0,69%	16,79	16,652	16,954	16,684
17/04/2023	2.568.341	2,21%	16,302	16,30	16,72	16,57
14/04/2023	3.483.318	-3,39%	16,45	16,022	16,522	16,212
13/04/2023	2.675.961	-1,76%	17,00	16,74	17,058	16,78
12/04/2023	2.400.122	-0,15%	17,156	17,022	17,396	17,08
11/04/2023	2.224.924	0,93%	17,184	16,984	17,256	17,106
10/04/2023	1.951.788	1,68%	16,734	16,692	17,092	16,948
06/04/2023	1.951.788	1,68%	16,734	16,692	17,092	16,948
05/04/2023	1.928.139	-0,17%	16,874	16,558	16,89	16,668
04/04/2023	1.999.962	-0,81%	16,802	16,624	16,868	16,696
03/04/2023	2.955.258	-0,02%	16,912	16,792	17,258	16,832
31/03/2023	3.695.066	2,35%	16,406	16,372	16,894	16,836
30/03/2023	7.804.819	5,90%	15,788	15,782	16,876	16,45
29/03/2023	2.547.297	3,30%	15,162	15,09	15,534	15,534
28/03/2023	2.268.710	-1,17%	15,332	14,98	15,514	15,038
27/03/2023	2.509.706	2,81%	15,064	15,022	15,422	15,216
24/03/2023	5.125.488	-3,17%	15,248	14,542	15,312	14,80
23/03/2023	1.738.026	-0,72%	15,20	15,002	15,31	15,284
22/03/2023	1.863.140	0,52%	15,36	15,206	15,562	15,394
21/03/2023	2.398.277	2,67%	15,17	15,048	15,366	15,314
20/03/2023	3.422.050	-3,33%	15,248	14,778	15,286	14,916
17/03/2023	7.458.156	0,29%	15,076	15,058	15,654	15,43
16/03/2023	2.903.417	2,48%	15,192	14,804	15,416	15,386
15/03/2023	4.356.188	-5,07%	15,886	14,926	15,926	15,014
14/03/2023	2.370.169	1,31%	15,65	15,596	16,03	15,816
13/03/2023	3.569.691	-0,47%	15,546	15,028	15,682	15,612
10/03/2023	3.638.540	-1,88%	15,754	15,49	15,826	15,686
09/03/2023	2.720.839	2,29%	15,58	15,526	16,022	15,986
08/03/2023	2.282.783	-0,32%	15,556	15,518	15,676	15,628
07/03/2023	3.503.114	-0,71%	15,686	15,598	15,838	15,678
06/03/2023	2.190.418	1,30%	15,70	15,594	15,83	15,79
03/03/2023	1.812.166	2,11%	15,366	15,292	15,616	15,588
02/03/2023	1.729.346	1,23%	15,05	14,952	15,288	15,266
01/03/2023	2.326.568	-2,40%	15,476	15,068	15,522	15,08
28/02/2023	3.824.987	-2,29%	15,74	15,45	15,74	15,45
27/02/2023	2.010.245	1,69%	15,632	15,604	15,87	15,812
24/02/2023	2.669.270	-1,88%	15,978	15,55	16,056	15,55
23/02/2023	2.418.692	0,06%	15,94	15,848	16,046	15,848
22/02/2023	2.349.608	-0,30%	15,80	15,616	15,88	15,838
21/02/2023	2.541.633	-1,50%	16,026	15,818	16,12	15,886
20/02/2023	2.033.229	1,78%	16,00	15,97	16,266	16,128
17/02/2023	4.011.556	-0,80%	15,522	15,414	15,868	15,846
16/02/2023	2.827.129	1,04%	16,01	15,88	16,322	15,974
15/02/2023	1.802.599	-0,20%	15,938	15,626	15,998	15,81
14/02/2023	2.826.972	0,76%	15,838	15,694	16,02	15,842
13/02/2023	1.820.178	0,24%	15,72	15,478	15,77	15,722
10/02/2023	4.606.679	-1,94%	15,78	15,472	15,864	15,684
09/02/2023	2.814.417	-1,50%	16,238	15,95	16,294	15,994
08/02/2023	3.423.349	0,12%	16,388	16,212	16,536	16,238
07/02/2023	3.020.462	0,32%	16,266	16,116	16,31	16,218
06/02/2023	3.541.993	-1,98%	16,236	16,138	16,564	16,166
03/02/2023	4.142.872	-1,20%	16,682	16,48	16,748	16,492
02/02/2023	5.687.292	3,73%	16,362	16,354	16,842	16,692
01/02/2023	5.709.476	1,75%	15,598	15,55	16,164	16,092
31/01/2023	8.770.206	-4,98%	16,48	15,47	16,538	15,816
30/01/2023	9.642.414	6,95%	15,95	15,69	16,864	16,644
27/01/2023	4.350.542	0,57%	15,472	15,228	15,666	15,562
26/01/2023	3.236.425	0,17%	15,50	15,40	15,642	15,474
25/01/2023	3.555.901	-1,33%	15,50	15,292	15,538	15,448
24/01/2023	3.859.292	-1,17%	15,966	15,522	16,006	15,656
23/01/2023	5.002.142	4,89%	15,23	15,23	15,974	15,842
20/01/2023	3.513.152	1,06%	14,994	14,942	15,228	15,104
19/01/2023	4.161.224	-2,07%	15,20	14,882	15,308	14,946
18/01/2023	4.422.370	-0,08%	15,34	15,236	15,58	15,262
17/01/2023	8.011.718	-6,23%	15,84	15,078	15,916	15,274
16/01/2023	3.334.612	2,67%	16,03	16,028	16,498	16,288
13/01/2023	2.582.444	0,10%	15,844	15,66	15,938	15,864
12/01/2023	3.971.227	1,41%	15,72	15,54	15,944	15,848
11/01/2023	4.012.901	1,67%	15,51	15,502	15,792	15,628
10/01/2023	2.916.487	0,04%	15,25	15,142	15,402	15,372
09/01/2023	3.438.155	0,22%	15,374	15,302	15,564	15,366
06/01/2023	3.488.714	0,63%	15,33	15,142	15,358	15,332
05/01/2023	2.815.283	-0,08%	15,382	15,096	15,382	15,236
04/01/2023	4.682.139	3,32%	14,95	14,864	15,354	15,248
03/01/2023	3.665.761	1,86%	14,52	14,466	14,84	14,758
02/01/2023	2.512.161	3,46%	14,186	14,086	14,624	14,488
30/12/2022	2.291.941	-1,88%	14,214	13,992	14,246	14,004
29/12/2022	2.518.496	2,09%	13,90	13,754	14,282	14,272
28/12/2022	2.613.457	-0,26%	14,084	13,96	14,15	13,98
27/12/2022	2.738.611	-0,40%	14,21	13,856	14,29	14,016
23/12/2022	4.906.749	4,05%	13,674	13,646	14,12	14,072
22/12/2022	6.385.825	3,11%	13,188	13,152	13,60	13,524
21/12/2022	8.132.558	5,74%	12,84	12,704	13,198	13,116
20/12/2022	4.737.945	-2,85%	12,636	12,222	12,642	12,404