Philips Electronics NV (PHIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	2.797.517	-0,61%	13,00	12,676	13,026	12,768
16/12/2022	11.553.534	-3,37%	13,174	12,766	13,192	12,846
15/12/2022	5.187.129	-4,15%	13,632	13,242	13,806	13,294
14/12/2022	1.969.562	0,81%	13,73	13,67	13,876	13,87
13/12/2022	5.174.476	2,98%	13,452	13,388	13,96	13,758
12/12/2022	2.959.191	-1,37%	13,40	13,212	13,432	13,36
09/12/2022	4.044.981	2,30%	13,362	13,244	13,648	13,546
08/12/2022	4.759.346	-2,46%	13,57	13,106	13,62	13,242
07/12/2022	3.671.907	-0,92%	13,622	13,536	13,778	13,576
06/12/2022	3.325.066	-3,85%	14,268	13,64	14,34	13,702
05/12/2022	2.607.830	-1,72%	14,35	14,224	14,522	14,25
02/12/2022	3.909.475	1,46%	14,212	14,174	14,576	14,50
01/12/2022	4.263.766	0,71%	14,50	14,186	14,716	14,292
30/11/2022	6.955.164	0,80%	14,098	14,084	14,352	14,192
29/11/2022	2.891.801	0,67%	13,948	13,898	14,186	14,08
28/11/2022	3.930.255	-1,19%	14,15	13,986	14,322	13,986
25/11/2022	2.568.549	1,59%	13,956	13,874	14,158	14,154
24/11/2022	1.981.339	1,62%	13,75	13,744	14,082	13,932
23/11/2022	2.626.259	0,37%	13,674	13,506	13,748	13,71
22/11/2022	3.129.807	-0,13%	13,676	13,468	13,74	13,66
21/11/2022	3.681.833	-0,35%	13,726	13,31	13,742	13,678
18/11/2022	4.725.480	-0,38%	13,40	13,296	13,726	13,726
17/11/2022	2.710.126	-2,75%	14,17	13,604	14,204	13,778
16/11/2022	3.988.283	-2,34%	14,432	13,972	14,536	14,168
15/11/2022	4.805.267	-0,66%	14,60	14,12	14,702	14,508
14/11/2022	4.377.796	1,25%	14,644	14,48	14,804	14,604
11/11/2022	6.607.882	4,90%	14,004	13,988	14,716	14,424
10/11/2022	5.746.844	7,02%	12,706	12,636	13,776	13,75
09/11/2022	2.814.223	-1,50%	12,976	12,758	13,112	12,848
08/11/2022	3.855.444	0,80%	12,906	12,776	13,086	13,044
07/11/2022	3.560.672	2,34%	12,656	12,496	13,032	12,94
04/11/2022	5.029.088	4,20%	12,144	12,13	12,698	12,644
03/11/2022	6.368.583	-6,17%	12,834	12,13	12,836	12,134
02/11/2022	4.102.113	-1,94%	13,206	12,932	13,31	12,932
01/11/2022	4.162.307	2,89%	12,90	12,842	13,276	13,188
31/10/2022	5.074.666	2,40%	12,80	12,506	12,878	12,818
28/10/2022	5.568.853	-2,66%	12,70	12,41	12,742	12,518
27/10/2022	5.380.040	-2,78%	13,208	12,822	13,454	12,86
26/10/2022	6.000.660	1,55%	13,05	12,804	13,396	13,228
25/10/2022	5.269.907	-0,28%	12,42	12,382	13,134	13,026
24/10/2022	6.362.379	-1,54%	13,40	12,666	13,474	13,062
21/10/2022	4.593.151	-2,66%	13,55	13,08	13,558	13,266
20/10/2022	4.492.387	1,07%	13,408	13,206	13,836	13,628
19/10/2022	4.183.597	-4,60%	14,172	13,40	14,24	13,484
18/10/2022	3.943.314	2,04%	13,692	13,682	14,224	14,134
17/10/2022	4.175.822	2,79%	13,552	13,54	13,976	13,852
14/10/2022	6.353.312	-3,08%	13,948	13,342	14,25	13,476
13/10/2022	6.695.246	2,39%	13,11	12,986	13,904	13,904
12/10/2022	11.099.218	-12,27%	14,08	13,458	14,662	13,58
11/10/2022	2.518.948	0,07%	15,374	15,24	15,60	15,48
10/10/2022	2.323.009	-0,19%	15,358	15,316	15,688	15,47
07/10/2022	2.472.230	-4,06%	16,00	15,50	16,122	15,50
06/10/2022	2.674.173	0,17%	16,36	16,04	16,49	16,156
05/10/2022	2.291.699	-2,53%	16,462	16,06	16,462	16,128
04/10/2022	3.042.979	4,74%	15,948	15,94	16,546	16,546
03/10/2022	2.586.312	-1,26%	15,676	15,39	15,916	15,798
30/09/2022	2.839.793	2,29%	15,738	15,738	16,024	16,00
29/09/2022	3.552.316	-0,66%	15,634	15,406	15,70	15,642
28/09/2022	4.051.619	0,64%	15,50	15,182	15,746	15,746
27/09/2022	4.232.851	-3,28%	16,234	15,646	16,282	15,646
26/09/2022	3.405.163	-0,76%	16,276	16,064	16,398	16,176
23/09/2022	3.552.431	-3,28%	16,876	16,266	16,886	16,30
22/09/2022	2.032.216	-2,66%	17,062	16,844	17,136	16,852
21/09/2022	2.390.543	-2,13%	17,50	17,154	17,53	17,312
20/09/2022	2.695.704	-1,47%	18,20	17,586	18,356	17,688
19/09/2022	3.474.847	-0,74%	18,034	17,764	18,282	17,952
16/09/2022	36.185.817	1,53%	17,542	17,41	18,086	18,086
15/09/2022	3.740.231	2,70%	17,56	17,50	18,078	17,814
14/09/2022	3.268.212	-3,90%	17,82	17,256	17,984	17,346
13/09/2022	3.746.634	-1,37%	18,50	18,03	18,608	18,05
12/09/2022	3.577.787	1,95%	17,994	17,99	18,468	18,30
09/09/2022	2.934.485	1,61%	17,60	17,60	18,136	17,95
08/09/2022	3.210.696	1,34%	17,534	17,208	17,736	17,666
07/09/2022	2.786.581	0,48%	16,896	16,81	17,502	17,432
06/09/2022	3.164.054	1,59%	16,996	16,906	17,426	17,348
05/09/2022	3.409.941	2,89%	16,714	16,534	17,192	17,076
02/09/2022	4.545.874	0,81%	16,574	16,064	16,634	16,596
01/09/2022	2.315.082	-1,12%	16,528	16,26	16,592	16,462
31/08/2022	3.672.399	-0,56%	16,646	16,398	16,84	16,648
30/08/2022	3.030.792	-0,36%	16,802	16,686	17,094	16,742
29/08/2022	3.176.085	-1,04%	16,714	16,65	17,022	16,802
26/08/2022	4.822.072	-3,28%	17,592	16,936	17,748	16,978
25/08/2022	2.880.141	-2,12%	17,948	17,42	18,04	17,554
24/08/2022	2.421.809	0,24%	17,732	17,556	17,952	17,934
23/08/2022	3.090.506	-0,72%	17,80	17,71	18,096	17,892
22/08/2022	3.711.064	-2,94%	18,478	17,952	18,492	18,022
19/08/2022	2.652.673	-0,38%	18,52	18,50	18,874	18,568
18/08/2022	3.581.407	-2,69%	18,694	18,50	18,994	18,638
17/08/2022	3.255.674	-3,72%	20,25	19,114	20,27	19,154
16/08/2022	3.969.453	2,02%	19,95	19,602	20,38	19,894
15/08/2022	1.763.881	0,38%	19,61	19,364	19,704	19,50
12/08/2022	2.681.351	-0,58%	19,534	19,35	19,576	19,426