NXP SemiCondutors NV (NXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	2.641.347	0,90%	218,36	219,12	225,41	223,00
05/02/2024	2.784.203	2,81%	218,36	218,10	223,41	221,02
02/02/2024	1.540.187	0,93%	210,16	210,16	215,50	214,99
01/02/2024	1.293.929	1,16%	211,69	209,44	214,04	213,01
31/01/2024	2.022.707	-2,14%	215,55	209,75	215,25	210,57
30/01/2024	850.564	-1,06%	215,55	214,23	217,25	215,17
29/01/2024	973.392	1,09%	216,93	213,29	217,57	217,47
26/01/2024	1.742.926	-1,96%	218,12	214,36	218,95	215,12
25/01/2024	1.191.496	-1,03%	222,99	217,83	223,80	219,41
24/01/2024	1.799.291	-1,00%	222,73	219,83	224,829	221,69
23/01/2024	1.350.960	2,29%	220,35	219,45	224,87	223,84
22/01/2024	1.245.310	0,22%	210,71	217,3467	222,92	218,84
19/01/2024	1.352.085	3,19%	210,71	212,52	219,42	218,36
18/01/2024	2.207.423	2,98%	210,71	208,96	212,675	211,61
17/01/2024	1.427.543	-1,68%	205,23	201,58	207,29	205,48
16/01/2024	1.179.886	-0,06%	210,69	206,31	211,41	208,99
15/01/2024	859.478	-1,13%	211,30	207,57	212,20	209,11
12/01/2024	859.478	-1,13%	211,30	207,57	212,20	209,11
11/01/2024	1.304.590	0,10%	210,99	207,31	212,49	211,49
10/01/2024	1.035.771	-0,20%	211,86	207,18	212,51	211,29
09/01/2024	1.301.776	-0,22%	208,13	207,765	213,07	211,71
08/01/2024	1.546.588	0,57%	207,30	207,255	213,03	206,90
05/01/2024	1.470.540	-1,00%	207,99	204,66	208,96	205,68
04/01/2024	2.415.818	-3,85%	204,20	204,12	210,54	207,76
03/01/2024	1.205.850	-2,31%	217,58	214,30	217,78	216,08
02/01/2024	1.590.332	-3,70%	227,26	218,62	227,26	221,18
29/12/2023	580.740	-0,60%	231,07	227,75	231,9599	229,68
28/12/2023	437.834	-0,44%	232,84	230,71	233,365	231,07
27/12/2023	486.019	0,07%	232,84	230,645	233,02	232,10
26/12/2023	931.625	1,31%	230,00	229,37	233,25	231,95
22/12/2023	752.190	-0,13%	226,97	227,805	232,12	228,95
21/12/2023	1.220.073	2,85%	226,97	226,52	229,869	229,25
20/12/2023	1.718.810	-2,83%	228,56	222,77	229,95	222,90
19/12/2023	1.161.600	0,02%	230,41	228,6289	231,05	229,38
18/12/2023	1.837.938	-1,55%	219,73	227,27	233,605	229,33
15/12/2023	2.578.698	0,11%	219,73	232,82	238,27	232,93
14/12/2023	2.139.818	5,13%	219,73	223,00	233,245	232,68
13/12/2023	1.055.417	1,00%	219,73	217,53	223,06	221,33
12/12/2023	1.328.157	-0,19%	219,61	218,79	221,71	219,13
11/12/2023	1.772.252	1,83%	207,80	216,26	221,90	219,50
08/12/2023	1.114.623	1,82%	207,80	211,20	217,225	215,55
07/12/2023	1.715.977	2,81%	207,80	206,817	213,108	211,70
06/12/2023	1.631.784	0,04%	208,54	205,38	210,3399	205,92
05/12/2023	1.366.119	-0,22%	204,57	202,68	206,35	205,83
04/12/2023	1.148.295	0,29%	204,06	203,41	206,49	206,28
01/12/2023	1.025.283	0,78%	204,00	202,43	206,54	205,68
30/11/2023	1.662.271	-0,12%	203,74	201,77	207,80	204,08
29/11/2023	1.194.176	2,15%	203,74	202,25	207,80	204,33
28/11/2023	862.523	0,19%	200,00	198,36	201,88	200,03
27/11/2023	573.753	-0,23%	199,05	198,00	201,00	199,66
24/11/2023	494.344	-0,42%	199,03	198,48	200,775	198,74
23/11/2023	940.348	-3,06%	201,88	199,27	204,98	194,31
22/11/2023	926.586	-0,43%	201,88	199,27	204,98	199,58
21/11/2023	1.652.279	-1,43%	202,00	198,50	202,43	200,44
20/11/2023	1.666.858	1,19%	201,00	200,79	204,78	203,34
17/11/2023	1.277.611	0,07%	200,93	199,00	202,15	200,94
16/11/2023	1.914.588	0,03%	196,43	199,61	203,07	200,80
15/11/2023	2.129.985	3,01%	196,43	196,43	202,65	200,75
14/11/2023	2.311.593	5,44%	191,02	190,17	195,80	194,89
13/11/2023	1.413.867	-0,98%	185,00	181,98	185,375	184,84
10/11/2023	2.230.435	3,52%	184,41	180,73	187,82	186,67
09/11/2023	2.124.491	-1,65%	180,50	179,64	184,66	180,33
08/11/2023	1.906.613	-1,32%	178,25	180,11	184,66	183,35
07/11/2023	3.093.870	1,64%	178,25	178,19	191,49	185,80
06/11/2023	3.039.622	1,11%	182,50	180,44	184,385	183,56
03/11/2023	2.754.862	2,23%	179,83	178,93	183,75	181,55
02/11/2023	1.829.574	2,94%	171,57	173,3908	178,36	177,59
01/11/2023	2.196.450	0,05%	171,57	167,57	172,68	172,52
31/10/2023	2.012.209	1,32%	170,79	167,9301	172,85	172,43
30/10/2023	3.306.992	-5,00%	181,01	167,2102	173,00	170,18
27/10/2023	521.896	-0,53%	181,01	177,55	181,66	178,61
26/10/2023	2.352.843	2,06%	180,72	177,60	185,29	179,56
25/10/2023	2.115.748	-3,62%	180,72	175,21	181,36	176,97
24/10/2023	1.903.696	0,69%	183,91	180,90	184,43	183,61
23/10/2023	1.277.617	-1,84%	183,91	181,17	186,00	182,35
20/10/2023	1.640.308	-1,37%	187,62	184,3961	188,51	185,36
19/10/2023	2.371.296	-2,73%	194,50	187,10	193,99	187,93
18/10/2023	1.403.623	-2,29%	194,50	191,15	195,16	193,20
17/10/2023	998.930	-1,03%	197,32	194,46	200,24	197,72
16/10/2023	1.202.780	2,72%	195,77	195,01	200,25	199,78
13/10/2023	1.877.036	-3,88%	202,37	193,22	202,51	194,50
12/10/2023	1.517.175	-0,54%	204,34	200,50	206,14	202,36
11/10/2023	1.251.884	0,85%	201,84	201,60	204,90	203,46
10/10/2023	892.141	1,83%	198,86	198,215	204,00	201,75
09/10/2023	673.706	-0,45%	196,77	194,54	198,90	198,12
06/10/2023	1.317.190	1,83%	198,39	192,14	200,79	199,02
05/10/2023	1.173.931	-1,38%	198,39	192,94	199,10	195,45
04/10/2023	1.275.577	1,53%	195,77	194,60	198,84	198,19
03/10/2023	1.951.205	-2,49%	200,78	194,09	201,4808	195,20
02/10/2023	868.282	0,14%	200,78	197,52	202,3878	200,19
29/09/2023	900.471	-0,30%	202,77	198,82	203,40	199,92
28/09/2023	888.533	1,95%	197,03	196,12	202,75	200,53
27/09/2023	910.469	0,88%	197,00	194,14	198,23	196,70
26/09/2023	1.233.879	-1,58%	197,00	194,055	197,53	194,99
25/09/2023	806.521	0,68%	195,57	194,76	198,27	198,12
22/09/2023	1.187.010	1,44%	195,54	195,54	198,9646	196,79
21/09/2023	1.309.087	-0,49%	200,39	193,04	196,21	194,00
20/09/2023	861.622	-2,10%	200,39	194,75	201,445	194,96
19/09/2023	903.109	-0,08%	198,71	196,37	199,58	199,14
18/09/2023	1.141.774	0,97%	196,86	196,61	199,7725	199,29