BiG | O banco que entende os seus valores.

Koninklijke Philips NV (PHG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	521.742	2,01%	29,14	29,08	29,52	29,46
05/02/2026	1.049.741	-2,04%	28,62	28,50	29,255	28,88
04/02/2026	1.325.837	1,59%	29,03	28,71	29,67	29,48
03/02/2026	301.541	0,42%	29,06	28,77	29,23	29,02
02/02/2026	355.247	0,70%	28,63	28,56	28,92	28,90
30/01/2026	338.698	-1,88%	28,87	28,55	28,88	28,70
29/01/2026	360.488	0,79%	29,15	28,83	29,265	29,25
28/01/2026	451.390	-1,69%	29,27	28,91	29,3624	29,02
27/01/2026	575.480	0,96%	29,05	29,00	29,60	29,52
26/01/2026	423.988	-0,54%	29,24	29,225	29,515	29,24
23/01/2026	435.595	-1,14%	29,35	29,13	29,425	29,40
22/01/2026	355.429	1,81%	29,56	27,92	29,82	29,74
21/01/2026	401.770	2,53%	28,92	28,75	29,26	29,21
20/01/2026	364.849	-3,69%	28,48	28,39	28,70	28,49
16/01/2026	358.601	-1,96%	30,17	29,56	30,17	29,58
15/01/2026	233.920	0,23%	30,14	30,03	30,30	30,17
14/01/2026	552.375	1,59%	29,87	29,48	30,16	30,10
13/01/2026	409.376	-0,57%	29,77	29,505	29,90	29,63
12/01/2026	361.179	0,74%	30,01	29,71	30,09	29,80
09/01/2026	421.734	0,51%	29,91	29,48	30,03	29,58
08/01/2026	510.091	1,07%	29,01	28,99	29,62	29,43
07/01/2026	323.463	1,46%	29,02	28,8999	29,15	29,12
06/01/2026	411.974	2,43%	28,02	28,02	28,7156	28,70
05/01/2026	331.621	3,51%	27,39	27,39	28,105	28,02
02/01/2026	345.041	-0,04%	27,28	26,99	27,29	27,07
31/12/2025	131.310	-1,13%	27,23	27,08	27,32	27,08
30/12/2025	338.338	0,48%	27,21	27,09	27,42	27,09
29/12/2025	278.271	0,55%	27,09	27,09	27,36	27,26
26/12/2025	175.281	0,48%	26,80	26,80	27,12	27,11
24/12/2025	94.528	0,37%	26,88	26,74	27,01	26,98
23/12/2025	170.887	0,19%	26,74	26,70	26,90	26,88
22/12/2025	302.951	0,64%	26,58	26,58	27,03	26,83
19/12/2025	274.518	0,64%	26,59	26,59	26,85	26,66
18/12/2025	354.000	1,38%	26,5215	26,49	26,715	26,49
17/12/2025	303.673	-1,51%	26,09	26,09	26,35	26,13
16/12/2025	379.281	0,27%	26,53	26,34	26,58	26,53
15/12/2025	340.294	-0,60%	26,57	26,43	26,69	26,46
12/12/2025	403.921	-1,44%	26,76	26,555	26,83	26,62
11/12/2025	528.933	0,04%	27,00	26,95	27,17	27,01
10/12/2025	351.052	0,71%	26,75	26,71	27,045	27,00
09/12/2025	409.472	-0,34%	26,94	26,805	27,07	26,81
08/12/2025	529.129	-0,56%	27,35	26,83	27,39	26,90
05/12/2025	417.045	1,46%	27,15	27,00	27,335	27,05
04/12/2025	922.614	-4,92%	26,49	26,31	26,66	26,66
03/12/2025	286.467	-0,67%	28,12	28,01	28,31	28,04
02/12/2025	213.510	-0,32%	28,22	28,065	28,27	28,23
01/12/2025	324.098	0,66%	28,35	28,32	28,575	28,32
28/11/2025	135.755	0,32%	28,17	27,9506	28,19	28,16
26/11/2025	325.836	0,79%	27,93	27,825	28,21	28,07
25/11/2025	301.635	1,75%	27,3716	27,3716	27,88	27,85
24/11/2025	299.347	0,40%	27,35	27,26	27,46	27,37
21/11/2025	504.663	2,08%	26,74	26,64	27,43	27,26
20/11/2025	432.530	-1,29%	27,10	26,67	27,215	26,71
19/11/2025	243.044	-1,64%	27,25	26,94	27,34	27,06
18/11/2025	315.725	-1,70%	27,57	27,25	27,62	27,49
17/11/2025	376.264	-2,34%	28,20	27,93	28,2975	27,98
14/11/2025	281.455	-0,86%	28,53	28,53	28,84	28,67
13/11/2025	385.442	-1,55%	29,38	28,91	29,38	28,92
12/11/2025	319.162	0,17%	29,33	29,19	29,54	29,38
11/11/2025	468.297	3,82%	28,62	28,62	29,37	29,33
10/11/2025	346.840	0,28%	28,40	28,10	28,41	28,25
07/11/2025	341.647	-0,30%	28,00	27,90	28,2065	28,17
06/11/2025	692.801	0,59%	28,25	28,03	28,45	28,24
05/11/2025	590.423	0,23%	28,38	27,86	28,44	28,07
04/11/2025	1.099.004	2,98%	28,03	27,825	28,525	28,02
03/11/2025	614.594	-0,40%	27,16	27,04	27,58	27,21
31/10/2025	441.152	0,24%	27,424	27,17	27,51	27,32
30/10/2025	534.785	-1,12%	27,28	27,17	27,46	27,27
29/10/2025	526.765	1,08%	27,86	27,48	27,875	27,60
28/10/2025	2.628.937	-5,50%	29,00	26,13	29,02	27,30
27/10/2025	404.137	0,21%	29,19	28,73	29,2862	28,89
24/10/2025	241.453	-0,62%	28,90	27,753	29,0199	28,83
23/10/2025	468.482	1,54%	28,7624	28,64	29,055	29,01
22/10/2025	266.802	0,63%	28,72	28,475	28,925	28,57
21/10/2025	260.652	-0,28%	28,34	28,31	28,585	28,39
20/10/2025	170.886	-0,18%	28,31	28,31	28,62	28,47
17/10/2025	217.148	0,67%	28,27	28,205	28,555	28,52
16/10/2025	228.885	1,87%	28,18	28,07	28,41	28,33
15/10/2025	252.507	2,47%	27,53	27,53	27,84	27,81
14/10/2025	345.297	-1,20%	26,80	26,80	27,25	27,15
13/10/2025	256.621	0,62%	27,5792	27,44	27,625	27,50
10/10/2025	277.306	-2,41%	28,23	27,315	28,23	27,33
09/10/2025	204.639	-0,78%	28,25	27,96	28,25	28,03
08/10/2025	141.391	1,51%	28,06	28,00	28,27	28,25
07/10/2025	203.914	-0,75%	28,01	27,80	28,07	27,83
06/10/2025	247.840	0,14%	28,29	28,00	28,335	28,04
03/10/2025	572.153	0,83%	27,83	27,78	28,0682	28,00
02/10/2025	167.540	0,47%	27,64	27,47	27,80	27,77
01/10/2025	334.142	1,39%	27,40	27,29	27,645	27,64
30/09/2025	391.187	1,25%	26,9836	26,865	27,26	27,26
29/09/2025	344.734	0,28%	26,94	26,89	27,055	26,91
26/09/2025	221.294	0,90%	26,88	26,78	26,97	26,82
25/09/2025	366.472	-3,00%	26,48	26,465	26,71	26,56
24/09/2025	198.417	-1,49%	27,49	27,32	27,54	27,40
23/09/2025	262.336	-0,89%	27,89	27,765	28,09	27,80
22/09/2025	208.558	-0,09%	28,00	27,91	28,135	28,05
19/09/2025	364.706	-0,50%	28,2595	24,04	28,2595	28,09
18/09/2025	456.471	1,25%	28,06	27,925	28,28	28,27
17/09/2025	273.064	-0,55%	28,00	27,87	28,37	27,92
16/09/2025	263.435	-0,44%	27,97	27,9433	28,15	28,06