Saltar para o conteúdo principal Login

NXP SemiCondutors NV (NXPI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
12/09/2025 860.024 -2,00% 223,10 218,60 223,10 218,82
11/09/2025 1.539.992 1,77% 219,97 218,42 224,38 223,21
10/09/2025 1.409.524 -1,95% 225,00 219,13 225,17 219,28
09/09/2025 676.811 -0,81% 223,15 221,78 225,85 223,69
08/09/2025 914.019 -0,55% 228,00 224,62 229,4195 225,50
05/09/2025 1.496.221 0,60% 225,35 224,60 230,88 226,74
04/09/2025 1.877.660 -1,23% 223,85 218,945 236,67 225,39
03/09/2025 1.954.287 -1,92% 230,26 223,91 234,11 228,20
02/09/2025 1.550.948 -0,93% 229,25 226,16 232,90 232,66
29/08/2025 1.667.926 -1,77% 238,70 233,63 239,77 234,85
28/08/2025 785.198 0,75% 237,30 237,30 241,42 239,07
27/08/2025 771.054 -0,06% 239,00 234,70 239,00 237,67
26/08/2025 883.831 0,55% 235,53 235,28 239,50 237,82
25/08/2025 745.660 0,77% 235,08 233,5264 237,81 236,67
22/08/2025 1.378.153 4,86% 223,93 223,93 238,32 234,83
21/08/2025 1.576.917 -2,12% 226,20 223,21 227,81 223,93
20/08/2025 2.329.013 -0,16% 230,51 223,00 233,4924 228,77
19/08/2025 1.141.226 -1,16% 231,78 228,615 233,925 229,27
18/08/2025 1.815.509 1,41% 231,00 227,725 233,95 232,01
15/08/2025 2.131.023 -1,19% 231,36 226,215 233,52 228,78
14/08/2025 2.137.626 0,44% 228,00 224,095 232,51 231,54
13/08/2025 2.653.394 4,76% 221,80 220,07 231,00 230,52
12/08/2025 2.624.856 7,26% 207,80 206,16 220,71 220,05
11/08/2025 1.204.261 -0,96% 207,19 204,73 210,43 205,16
08/08/2025 1.273.485 0,61% 206,56 204,81 209,81 207,16
07/08/2025 1.699.883 -0,01% 205,92 204,525 210,54 205,91
06/08/2025 1.750.910 -1,22% 208,78 203,24 208,78 205,92
05/08/2025 1.727.703 -1,66% 212,34 207,80 215,085 208,47
04/08/2025 991.713 1,00% 210,93 209,355 212,12 211,99
01/08/2025 1.126.916 -1,83% 210,39 206,27 211,37 209,92
31/07/2025 2.008.902 -3,25% 216,00 212,19 219,425 213,77
30/07/2025 1.052.870 -2,58% 227,60 219,89 228,2788 220,94
29/07/2025 1.391.604 -0,77% 225,85 224,75 233,11 226,74
28/07/2025 2.384.243 2,33% 224,78 224,75 228,67 228,49
25/07/2025 1.706.716 -0,51% 222,40 217,90 224,72 223,29
24/07/2025 1.795.325 -0,13% 225,69 217,90 226,6699 224,43
23/07/2025 2.718.071 -1,44% 223,00 218,50 229,83 224,71
22/07/2025 4.169.533 -0,12% 227,34 220,00 232,29 228,00
21/07/2025 4.066.025 1,46% 227,75 227,10 232,29 228,27
18/07/2025 2.004.623 0,62% 219,85 218,96 228,94 225,90
17/07/2025 1.602.685 1,78% 221,07 215,90 225,11 224,50
16/07/2025 1.566.869 -0,22% 226,89 215,90 226,89 220,58

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco