NXP SemiCondutors NV (NXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	3.033.712	-2,40%	202,54	196,335	202,025	197,82
14/09/2023	970.318	1,14%	202,54	198,915	203,41	202,69
13/09/2023	1.130.930	0,45%	199,15	199,52	204,265	200,40
12/09/2023	806.826	-1,48%	200,83	199,32	204,21	199,50
11/09/2023	813.135	0,22%	203,79	200,74	205,10	203,50
08/09/2023	623.245	-0,47%	203,79	201,91	205,50	203,05
07/09/2023	1.459.728	-1,82%	207,14	202,1101	205,27	204,01
06/09/2023	988.916	0,11%	207,14	205,49	209,815	207,79
05/09/2023	1.067.108	-1,14%	208,87	207,33	210,57	207,57
04/09/2023	1.183.239	2,06%	207,42	205,32	210,15	209,96
01/09/2023	1.183.239	2,06%	207,42	205,32	210,15	209,96
31/08/2023	2.866.612	-0,08%	205,27	203,3949	207,80	205,72
30/08/2023	1.597.310	0,35%	204,95	202,37	206,29	205,88
29/08/2023	1.302.115	2,98%	197,25	197,25	205,96	205,16
28/08/2023	969.472	1,54%	197,51	197,51	200,81	199,23
25/08/2023	1.660.433	1,23%	203,27	193,09	196,89	196,20
24/08/2023	2.262.318	-3,55%	203,27	193,23	203,29	193,97
23/08/2023	1.663.229	0,72%	193,50	193,50	202,28	201,10
22/08/2023	1.071.182	-0,97%	203,75	198,56	204,29	199,66
21/08/2023	1.499.315	3,07%	196,57	196,57	202,545	202,60
18/08/2023	1.528.791	1,05%	192,55	192,40	197,79	196,57
17/08/2023	1.597.305	-1,12%	197,81	193,61	198,11	194,53
16/08/2023	1.791.657	-2,48%	202,42	195,79	202,96	196,74
15/08/2023	1.413.885	-2,66%	205,07	200,8542	205,48	201,74
14/08/2023	1.340.002	1,49%	209,22	202,57	207,33	207,25
11/08/2023	1.651.468	-3,67%	209,22	202,91	209,22	204,20
10/08/2023	1.217.597	-1,12%	217,70	211,00	218,61	211,98
09/08/2023	1.561.729	-1,16%	217,38	214,13	218,655	214,37
08/08/2023	1.092.868	-0,84%	216,00	213,26	217,47	216,89
07/08/2023	965.955	2,35%	216,00	214,02	218,92	218,73
04/08/2023	1.943.170	-1,04%	213,03	209,415	215,63	213,70
03/08/2023	1.606.300	-0,21%	213,03	211,7801	217,74	215,95
02/08/2023	1.635.911	-3,17%	220,08	215,94	220,26	216,40
01/08/2023	996.237	0,22%	221,41	221,12	224,32	223,48
31/07/2023	1.068.397	-0,15%	224,05	222,06	225,20	222,98
28/07/2023	1.442.937	0,69%	225,31	220,63	225,4422	223,31
27/07/2023	2.089.816	1,52%	223,23	219,12	225,57	221,79
26/07/2023	1.372.080	-0,64%	217,98	215,70	220,46	218,48
25/07/2023	2.683.968	4,27%	212,97	216,48	222,16	219,89
24/07/2023	3.650.752	-1,14%	212,97	210,12	214,56	210,88
21/07/2023	3.072.888	0,64%	214,15	213,16	216,33	213,30
20/07/2023	2.498.778	-3,78%	216,78	210,40	218,605	211,95
19/07/2023	1.680.615	-1,51%	223,07	220,19	224,30	220,28
18/07/2023	1.536.429	1,84%	218,86	218,38	224,40	223,66
17/07/2023	1.880.470	3,33%	212,54	211,955	221,25	219,62
14/07/2023	1.540.193	-1,84%	215,70	211,36	216,68	212,54
13/07/2023	1.653.433	2,20%	212,52	212,39	216,81	216,52
12/07/2023	1.893.679	0,43%	214,25	210,60	214,795	211,86
11/07/2023	1.208.973	0,25%	210,80	207,90	211,49	210,95
10/07/2023	2.064.973	3,12%	205,29	205,86	211,06	210,42
07/07/2023	1.308.870	-0,15%	205,29	203,60	207,66	204,06
06/07/2023	2.009.415	0,34%	200,48	200,2477	204,64	204,37
05/07/2023	1.777.111	-1,67%	205,00	202,60	206,69	203,67
04/07/2023	818.350	1,20%	205,54	203,60	208,625	207,14
03/07/2023	818.323	1,20%	205,54	203,60	208,625	207,13
30/06/2023	1.859.931	2,46%	202,90	200,95	205,98	204,68
29/06/2023	1.187.131	1,11%	197,54	195,125	200,485	199,76
28/06/2023	1.019.670	-1,38%	196,90	196,40	199,7675	197,56
27/06/2023	1.664.358	4,23%	192,00	190,76	200,42	200,32
26/06/2023	1.070.690	1,86%	189,99	189,60	195,26	192,20
23/06/2023	1.451.034	-3,06%	190,50	188,50	191,93	188,69
22/06/2023	1.090.831	0,71%	194,24	190,61	195,56	194,65
21/06/2023	1.528.199	-1,09%	194,24	192,74	195,82	193,28
20/06/2023	1.402.753	-1,24%	198,20	193,29	197,905	195,40
19/06/2023	3.634.192	1,07%	198,20	195,491	199,09	197,85
16/06/2023	3.634.192	1,07%	198,20	195,491	199,09	197,85
15/06/2023	1.757.858	0,03%	192,92	192,6681	197,02	195,75
14/06/2023	2.240.943	-0,38%	195,94	194,10	199,55	195,69
13/06/2023	2.682.583	4,30%	190,20	190,01	197,805	196,44
12/06/2023	2.208.450	2,35%	187,00	185,12	189,70	189,35
09/06/2023	1.566.350	-1,31%	189,10	184,265	190,18	185,00
08/06/2023	1.266.336	0,54%	187,24	186,28	188,77	187,46
07/06/2023	1.583.648	2,86%	182,50	182,39	189,915	186,45
06/06/2023	1.221.726	2,66%	175,46	174,66	181,865	181,26
05/06/2023	1.381.237	-1,71%	181,83	175,31	183,66	178,49
02/06/2023	1.156.024	0,33%	183,24	178,673	183,99	181,60
01/06/2023	1.752.491	1,06%	180,18	176,915	182,94	181,00
31/05/2023	1.587.954	0,49%	185,00	180,54	186,58	167,20
30/05/2023	1.587.954	0,49%	185,00	180,54	186,58	182,07
29/05/2023	2.508.639	5,74%	173,96	173,36	182,58	181,18
26/05/2023	2.508.639	5,74%	173,96	173,36	182,58	181,18
25/05/2023	2.215.659	2,90%	165,01	163,26	171,73	171,34
24/05/2023	2.254.147	-4,88%	171,31	165,39	171,485	166,52
23/05/2023	1.337.292	-1,30%	176,32	174,2423	177,36	175,06
22/05/2023	1.091.978	1,38%	174,20	173,90	178,07	177,37
19/05/2023	1.434.318	-0,39%	176,71	174,1194	177,00	174,96
18/05/2023	2.171.563	2,56%	172,88	172,19	175,865	175,64
17/05/2023	1.500.607	3,23%	167,80	167,44	171,73	171,25
16/05/2023	890.232	-1,22%	167,21	165,78	168,63	165,89
15/05/2023	1.119.331	2,05%	164,55	164,04	168,17	167,93
12/05/2023	740.299	0,74%	164,33	162,38	165,28	164,55
11/05/2023	1.098.299	-1,12%	163,90	161,23	165,055	163,35
10/05/2023	1.087.816	0,07%	167,55	164,73	168,2041	165,20
09/05/2023	1.458.643	-1,76%	165,40	163,275	165,83	165,09
08/05/2023	1.011.138	0,74%	166,93	165,49	168,345	168,05
05/05/2023	1.782.900	1,85%	164,74	162,30	167,44	166,82
04/05/2023	1.764.153	-2,25%	166,98	162,75	167,345	163,79
03/05/2023	1.628.213	-2,30%	172,25	166,9421	172,52	167,56
02/05/2023	3.540.374	3,31%	173,00	168,765	176,88	171,51
01/05/2023	2.933.588	1,69%	164,05	163,74	166,41	166,50