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 > >>
28/04/2026	525.299	-1,53%	27,15	26,92	27,23	27,12
27/04/2026	70.201	0,44%	27,38	27,38	27,73	27,54
24/04/2026	429.981	-0,58%	27,34	27,28	27,535	27,47
23/04/2026	616.737	-2,16%	27,74	27,30	27,955	27,63
22/04/2026	447.784	-0,84%	28,4285	28,095	28,48	28,24
21/04/2026	619.787	-2,43%	28,98	28,345	28,98	28,48
20/04/2026	401.232	-1,72%	29,30	27,14	29,435	29,19
17/04/2026	581.823	3,74%	29,65	29,60	29,95	29,70
16/04/2026	566.395	-1,50%	29,2854	28,62	29,32	28,63
15/04/2026	306.634	0,00%	29,22	28,97	29,30	29,09
14/04/2026	366.851	1,89%	28,90	28,90	29,22	29,09
13/04/2026	536.423	0,85%	28,07	28,07	28,585	28,55
10/04/2026	520.619	0,64%	28,64	28,245	28,69	28,31
09/04/2026	605.834	0,30%	27,96	27,755	28,34	28,13
08/04/2026	441.872	3,81%	28,29	27,895	28,34	28,05
07/04/2026	794.427	-0,70%	27,15	26,635	27,15	27,01
06/04/2026	439.339	0,33%	27,11	26,856	27,225	27,20
02/04/2026	556.300	-0,66%	26,8292	26,72	27,45	27,11
01/04/2026	488.477	-0,40%	27,54	27,22	27,61	27,29
31/03/2026	654.120	3,26%	26,92	26,665	27,475	27,40
30/03/2026	565.190	-0,90%	27,0793	26,43	28,1902	26,53
27/03/2026	503.191	-1,27%	27,20	26,765	27,20	26,78
26/03/2026	561.872	-1,02%	27,23	27,1215	27,66	27,14
25/03/2026	657.518	2,66%	27,40	27,15	27,64	27,44
24/03/2026	1.007.046	-0,30%	26,70	26,61	26,98	26,73
23/03/2026	1.058.871	2,13%	27,10	26,72	27,28	26,81
20/03/2026	645.290	-2,33%	26,83	26,07	26,83	26,25
19/03/2026	777.194	-1,86%	26,59	26,56	27,02	26,86
18/03/2026	407.637	-3,29%	28,01	27,37	28,01	27,37
17/03/2026	381.675	0,18%	28,2694	28,26	28,68	28,30
16/03/2026	437.126	1,62%	28,04	28,005	28,39	28,25
13/03/2026	421.686	-1,66%	28,31	27,75	28,47	27,79
12/03/2026	473.116	-1,91%	28,68	28,17	28,76	28,26
11/03/2026	339.917	-0,48%	28,5039	28,495	28,84	28,81
10/03/2026	589.013	-1,60%	29,66	28,91	29,675	28,95
09/03/2026	705.448	1,66%	28,55	28,30	29,46	29,42
06/03/2026	641.150	-2,46%	29,00	28,80	29,17	28,93
05/03/2026	569.311	-4,11%	30,93	29,325	30,93	29,66
04/03/2026	451.474	1,95%	30,77	30,53	30,99	30,93
03/03/2026	498.230	-2,63%	29,88	29,56	30,455	30,34
02/03/2026	523.251	-2,63%	31,05	30,72	31,205	31,16
27/02/2026	244.665	-0,25%	31,9937	31,78	32,16	32,00
26/02/2026	382.712	1,87%	31,69	31,63	32,105	32,08
25/02/2026	327.856	-0,03%	31,41	31,37	31,61	31,49
24/02/2026	437.941	0,90%	31,68	31,355	31,68	31,50
23/02/2026	540.447	-0,13%	31,1699	31,075	31,29	31,22
20/02/2026	469.622	2,97%	30,81	30,73	31,88	31,26
19/02/2026	436.875	-1,65%	31,2405	30,88	31,25	30,96
18/02/2026	733.318	0,83%	31,09	31,08	31,56	31,48
17/02/2026	651.080	-0,10%	30,81	30,81	31,25	31,22
13/02/2026	586.325	-0,51%	31,17	30,91	31,31	31,25
12/02/2026	696.853	-2,06%	32,19	31,34	32,34	31,41
11/02/2026	938.924	-2,55%	31,77	30,93	32,07	32,07
10/02/2026	2.728.761	11,11%	31,99	31,92	33,435	32,91
09/02/2026	933.756	0,54%	29,28	29,16	29,67	29,62
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