BiG | O banco que entende os seus valores.

NXP SemiCondutors NV (NXPI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	1.540.499	-2,09%	224,18	219,61	229,02	222,13
04/02/2026	3.068.398	2,81%	220,75	217,66	228,395	226,86
03/02/2026	4.747.074	-4,52%	222,00	207,25	222,00	220,66
02/02/2026	2.215.376	2,18%	225,28	223,06	234,09	231,08
30/01/2026	1.342.263	-3,15%	231,60	224,87	231,6761	226,14
29/01/2026	1.609.874	-2,72%	238,28	226,3901	240,00	233,50
28/01/2026	2.279.943	4,62%	237,09	233,01	242,93	240,03
27/01/2026	2.465.540	-0,71%	233,00	229,24	234,73	229,42
26/01/2026	1.224.795	-0,60%	231,69	229,89	234,275	231,05
23/01/2026	2.366.814	-1,81%	239,99	229,065	239,99	232,475
22/01/2026	1.585.212	0,90%	235,78	235,13	241,10	236,75
21/01/2026	1.672.127	1,31%	234,52	229,66	237,00	233,72
20/01/2026	1.290.378	-2,70%	230,59	228,785	234,2388	230,70
16/01/2026	1.987.659	-0,62%	241,00	236,89	242,105	237,11
15/01/2026	1.833.739	-0,92%	243,73	236,6101	243,73	238,60
14/01/2026	1.069.372	0,66%	237,41	234,3938	240,91	240,81
13/01/2026	1.428.798	0,32%	238,54	237,3463	240,31	239,09
12/01/2026	1.617.130	-1,17%	238,05	235,69	240,3999	238,33
09/01/2026	1.951.417	1,37%	238,13	236,40	242,925	241,15
08/01/2026	1.715.359	-0,61%	238,59	231,84	239,41	237,89
07/01/2026	2.013.829	-2,69%	243,80	236,17	244,30	239,34
06/01/2026	3.308.780	9,84%	228,00	228,00	246,845	245,95
05/01/2026	1.125.579	1,18%	221,71	220,76	230,42	223,88
02/01/2026	2.171.198	1,94%	220,35	219,495	223,605	221,28
31/12/2025	1.105.258	-1,33%	219,96	216,88	220,34	217,06
30/12/2025	1.476.923	-0,15%	219,97	217,06	223,39	217,06
29/12/2025	2.225.908	-1,13%	220,48	219,11	224,105	220,46
26/12/2025	1.073.226	-1,06%	225,26	222,75	225,64	222,87
24/12/2025	858.894	-0,32%	225,76	224,58	228,43	225,26
23/12/2025	1.419.373	-1,29%	227,50	224,50	227,90	225,98
22/12/2025	1.396.114	1,18%	226,27	226,27	231,95	228,94
19/12/2025	2.054.105	1,89%	223,70	222,58	229,08	226,27
18/12/2025	1.247.866	-0,52%	229,13	222,04	229,13	222,08
17/12/2025	1.210.972	-2,80%	229,75	223,16	231,83	223,23
16/12/2025	1.299.187	-0,90%	228,7242	227,96	233,00	229,75
15/12/2025	1.344.170	1,61%	230,84	228,17	233,79	231,83
12/12/2025	1.547.995	-1,58%	230,58	227,42	234,93	228,16
11/12/2025	1.840.300	0,46%	230,78	228,085	232,91	231,83
10/12/2025	1.029.768	1,65%	226,51	225,46	232,53	230,78
09/12/2025	1.370.462	-0,42%	227,09	226,93	230,61	227,036
08/12/2025	2.202.228	0,47%	228,85	227,26	232,66	229,01
05/12/2025	1.734.752	0,79%	226,19	226,19	230,98	227,95
04/12/2025	2.723.281	-0,62%	227,10	224,07	228,00	226,16
03/12/2025	3.103.955	5,67%	214,66	214,66	228,80	227,56
02/12/2025	4.747.506	7,95%	199,49	199,49	217,45	215,35
01/12/2025	1.739.191	2,38%	192,98	191,29	200,19	199,49
28/11/2025	1.316.728	0,33%	196,59	192,52	196,59	194,94
26/11/2025	2.029.962	1,43%	191,07	191,07	195,72	193,76
25/11/2025	2.268.714	-0,28%	189,90	188,525	193,955	191,02
24/11/2025	1.665.795	0,11%	192,61	190,23	193,69	191,56
21/11/2025	1.700.618	3,77%	185,90	183,20	193,83	191,35
20/11/2025	1.315.894	-3,20%	191,68	183,00	194,17	184,19
19/11/2025	1.955.687	0,78%	188,64	188,3601	191,37	190,06
18/11/2025	1.194.582	-1,05%	189,00	186,59	190,85	188,59
17/11/2025	1.097.421	-3,45%	195,00	188,49	196,65	190,51
14/11/2025	1.505.612	-2,08%	198,89	196,22	201,09	197,10
13/11/2025	1.799.042	-1,40%	202,695	199,055	204,74	201,22
12/11/2025	1.514.909	0,60%	204,75	203,45	206,95	204,08
11/11/2025	1.327.026	-1,11%	204,88	202,09	206,05	202,86
10/11/2025	1.545.317	0,28%	207,51	202,16	208,99	205,13
07/11/2025	1.277.201	-1,05%	205,00	198,50	205,00	204,56
06/11/2025	804.757	-1,86%	209,91	204,93	210,37	206,45
05/11/2025	1.010.400	2,92%	204,71	204,71	213,09	210,44
04/11/2025	1.192.112	-2,81%	207,21	204,00	209,96	204,42
03/11/2025	930.845	0,63%	210,78	207,94	212,78	210,39
31/10/2025	1.265.590	1,36%	209,74	205,195	212,2195	209,12
30/10/2025	2.537.451	0,82%	202,53	202,48	209,70	206,38
29/10/2025	3.293.034	-3,87%	214,9562	202,475	214,9562	204,71
28/10/2025	3.103.342	-3,78%	218,79	207,99	220,4325	212,96
27/10/2025	2.828.249	1,10%	222,24	219,185	222,24	221,56
24/10/2025	1.900.320	-0,71%	222,23	218,12	224,00	219,16
23/10/2025	1.884.504	1,64%	214,89	212,725	221,40	220,73
22/10/2025	2.412.419	-2,33%	216,9788	215,00	223,28	217,16
21/10/2025	1.514.531	1,15%	220,00	218,25	224,27	222,34
20/10/2025	1.831.512	2,55%	214,60	214,60	222,225	219,82
17/10/2025	1.467.728	-1,41%	216,5507	212,88	218,05	214,35
16/10/2025	1.226.403	0,10%	218,75	213,105	220,00	217,41
15/10/2025	896.120	0,53%	219,35	214,02	220,00	217,23
14/10/2025	1.075.141	-0,32%	210,00	210,00	219,69	216,11
13/10/2025	1.914.072	5,52%	211,40	210,75	217,40	216,70
10/10/2025	1.494.782	-7,13%	221,68	205,19	222,66	205,37
09/10/2025	1.995.728	-1,87%	224,00	218,9775	225,76	221,42
08/10/2025	981.794	2,76%	219,40	219,40	227,19	225,64
07/10/2025	1.737.362	-5,12%	231,42	219,16	232,99	219,58
06/10/2025	1.429.668	1,11%	229,38	227,265	233,57	231,42
03/10/2025	1.213.824	0,52%	228,35	228,035	232,065	228,89
02/10/2025	1.424.682	1,25%	223,7099	223,7099	230,86	227,705
01/10/2025	1.051.610	-1,24%	226,14	221,00	227,85	224,91
30/09/2025	869.073	0,72%	225,12	222,88	227,89	227,73
29/09/2025	615.080	0,08%	228,766	224,70	228,77	226,11
26/09/2025	617.010	-0,33%	225,69	223,10	227,195	226,04
25/09/2025	882.220	-0,37%	226,79	222,00	227,425	226,81
24/09/2025	687.363	0,89%	225,62	224,9745	228,82	227,66
23/09/2025	1.555.796	-0,05%	226,50	224,51	229,90	225,62
22/09/2025	774.329	0,75%	222,80	222,37	227,51	225,73
19/09/2025	1.006.761	-1,06%	227,35	222,15	229,30	224,05
18/09/2025	1.212.693	2,02%	225,06	223,77	228,33	226,51
17/09/2025	1.007.386	0,91%	221,00	218,60	226,47	221,89
16/09/2025	928.275	0,86%	220,00	217,35	223,26	219,976
15/09/2025	882.021	0,20%	215,59	214,67	223,50	219,27