NXP SemiCondutors NV (NXPI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023 2.250.865 1,58% 161,00 159,525 163,82 163,74
27/04/2023 2.964.837 -2,69% 160,00 155,31 161,86 160,91
26/04/2023 1.500.856 0,52% 165,04 163,46 167,04 165,35
25/04/2023 1.849.013 -3,17% 168,78 162,31 168,78 164,50
24/04/2023 811.788 0,04% 169,82 168,46 171,35 169,89
21/04/2023 1.401.583 0,12% 169,00 165,57 170,13 169,82
20/04/2023 1.842.169 -1,84% 166,45 163,24 172,41 169,62
19/04/2023 864.116 -1,70% 173,52 172,45 174,55 172,79
18/04/2023 1.016.844 0,73% 176,42 174,55 177,48 175,78
17/04/2023 871.255 1,25% 170,85 170,85 174,73 174,51
14/04/2023 1.081.800 0,25% 172,14 170,50 174,77 172,35
13/04/2023 1.214.385 1,00% 170,37 169,51 173,11 171,92
12/04/2023 1.259.040 -0,97% 173,31 169,78 174,325 170,22
11/04/2023 1.233.623 -0,31% 174,42 171,65 175,00 171,88
10/04/2023 1.368.605 1,36% 168,82 168,05 172,52 172,41
06/04/2023 1.493.254 -1,69% 172,10 169,98 172,77 170,10
05/04/2023 1.664.746 -1,76% 174,41 171,35 174,99 173,02
04/04/2023 1.170.467 -3,22% 182,50 175,715 182,50 176,12
03/04/2023 1.149.130 -2,41% 185,53 180,34 186,00 181,98
31/03/2023 1.575.132 2,67% 180,71 180,38 186,82 186,475
30/03/2023 1.510.435 1,46% 181,40 180,59 184,14 181,62
29/03/2023 1.888.917 3,34% 176,90 174,61 179,71 179,00
28/03/2023 1.718.120 -0,57% 173,93 169,9075 173,93 173,21
27/03/2023 1.608.451 -1,33% 176,92 173,48 178,57 174,20
24/03/2023 1.730.673 -3,14% 181,45 174,70 181,80 176,33
23/03/2023 1.720.619 3,07% 178,64 178,32 184,495 182,04
22/03/2023 1.416.408 -2,13% 180,14 176,48 183,26 176,62
21/03/2023 1.206.965 -0,05% 182,24 178,00 183,82 180,46
20/03/2023 858.214 1,84% 177,56 176,70 181,14 180,55
17/03/2023 2.217.177 -1,23% 179,54 176,195 180,165 177,29
16/03/2023 1.399.633 2,80% 173,11 172,16 180,16 179,49
15/03/2023 1.895.277 -2,36% 176,34 171,55 177,17 174,60
14/03/2023 1.555.981 2,82% 177,28 175,59 179,26 178,82
13/03/2023 1.642.524 -0,07% 173,02 171,38 177,7949 174,93
10/03/2023 1.617.222 -2,66% 181,97 174,505 185,31 175,05
09/03/2023 1.449.367 -1,47% 182,91 178,67 185,31 179,83
08/03/2023 1.623.159 2,88% 178,38 178,38 182,64 182,51
07/03/2023 1.016.161 -1,41% 180,41 176,155 180,81 177,40
06/03/2023 803.066 -1,65% 184,01 178,87 184,62 179,94
03/03/2023 1.013.179 1,29% 181,38 178,785 183,18 182,96
02/03/2023 827.061 0,98% 176,18 174,19 181,23 180,63
01/03/2023 623.983 0,22% 179,27 177,55 180,63 178,87
28/02/2023 866.935 0,42% 177,56 176,545 180,72 178,48
27/02/2023 917.863 0,50% 180,21 177,49 180,58 177,74
24/02/2023 1.325.049 -2,28% 177,71 175,37 177,99 176,86
23/02/2023 1.631.718 1,86% 181,28 177,12 181,82 180,99
22/02/2023 1.681.936 -2,05% 180,90 176,73 181,99 177,69
21/02/2023 1.489.270 -3,74% 185,48 181,09 187,11 181,41
20/02/2023 1.503.084 -1,45% 190,71 186,61 191,72 188,46
17/02/2023 1.503.084 -1,45% 190,71 186,61 191,72 188,46
16/02/2023 1.745.839 -1,07% 190,49 190,40 193,81 191,23
15/02/2023 1.071.720 1,84% 188,17 188,17 193,52 193,29
14/02/2023 1.421.999 0,75% 186,81 185,45 190,45 189,79
13/02/2023 1.288.777 1,02% 186,98 185,46 189,245 188,38
10/02/2023 1.130.302 -1,78% 187,89 185,19 188,04 186,47
09/02/2023 1.395.511 1,01% 191,19 189,02 194,06 189,85
08/02/2023 1.436.134 -2,74% 191,16 187,36 191,82 187,95
07/02/2023 1.743.427 3,13% 188,24 188,00 194,55 193,24
06/02/2023 1.494.968 -1,88% 187,80 186,11 190,30 187,37
03/02/2023 2.044.996 -2,66% 192,19 190,76 195,42 190,95
02/02/2023 2.045.104 1,15% 195,78 192,83 197,71 196,16
01/02/2023 3.087.511 5,23% 184,07 183,81 196,25 193,94
31/01/2023 2.850.383 2,69% 182,565 178,01 185,15 184,31
30/01/2023 2.405.995 -1,14% 179,34 178,84 182,74 179,48
27/01/2023 1.434.946 0,84% 177,49 177,09 182,9973 181,54
26/01/2023 2.202.963 3,40% 176,23 174,78 180,19 180,02
25/01/2023 1.005.716 0,54% 170,92 168,975 174,38 174,10
24/01/2023 1.064.317 0,28% 170,95 169,49 174,2563 173,51
23/01/2023 2.469.807 2,69% 169,23 168,51 175,70 173,03
20/01/2023 1.832.577 2,18% 166,55 164,26 168,675 168,60
19/01/2023 1.623.421 -3,33% 168,80 164,86 169,26 165,00
18/01/2023 1.064.231 0,21% 172,42 170,54 175,29 170,68
17/01/2023 1.291.670 -0,87% 170,71 167,81 170,75 170,33
16/01/2023 1.549.702 -3,51% 168,52 168,26 171,95 164,23
13/01/2023 1.549.702 -3,51% 168,52 168,26 171,95 164,23
12/01/2023 1.278.339 0,88% 169,69 167,385 171,795 170,21
11/01/2023 1.451.847 1,60% 166,66 165,225 168,87 168,73
10/01/2023 1.423.906 2,99% 163,55 161,98 166,25 165,79
09/01/2023 1.380.216 0,84% 162,29 160,06 164,45 160,97
06/01/2023 1.626.714 3,99% 155,85 153,89 160,17 159,63
05/01/2023 1.290.534 -2,82% 156,10 153,10 157,26 153,51
04/01/2023 1.263.446 1,88% 158,28 156,165 160,25 157,96
03/01/2023 1.450.528 -1,89% 159,78 153,11 160,425 155,05
02/01/2023 755.715 0,08% 155,53 154,07 158,18 158,24
30/12/2022 755.715 0,08% 155,53 154,07 158,18 158,24
29/12/2022 1.552.836 3,99% 154,84 153,488 159,6967 157,75
28/12/2022 1.087.589 -1,35% 152,90 150,91 154,845 151,70
27/12/2022 1.031.230 -2,47% 155,55 153,24 155,56 153,78
23/12/2022 240.079 -0,72% 156,21 154,2001 157,7579 156,37
22/12/2022 2.012.049 -3,62% 159,86 153,96 161,0098 157,51
21/12/2022 1.239.199 2,46% 160,87 160,5836 163,84 163,43
20/12/2022 771.255 -0,47% 157,99 157,055 161,21 159,51
19/12/2022 1.071.232 -2,11% 164,30 158,53 164,30 160,27
16/12/2022 2.839.261 -0,87% 164,35 161,66 165,425 163,72
15/12/2022 1.904.670 -3,74% 168,26 164,59 169,645 165,16
14/12/2022 1.407.038 -1,05% 173,23 169,05 175,36 171,65
13/12/2022 2.327.058 0,72% 180,00 171,29 180,23 174,31
12/12/2022 1.401.666 1,97% 170,45 169,1006 173,25 173,07
09/12/2022 1.487.133 -1,28% 169,71 168,395 172,87 169,28
08/12/2022 1.803.449 4,59% 164,65 163,53 171,87 171,47
Ajuda

Pesquisa de títulos

Fale Connosco