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 > >>
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
15/09/2025	192.631	-0,20%	28,3595	28,1235	28,37	28,17
12/09/2025	236.064	-1,42%	28,39	28,11	28,40	28,20
11/09/2025	371.664	1,27%	28,26	28,26	28,655	28,62
10/09/2025	336.566	0,55%	28,48	28,225	28,48	28,27
09/09/2025	189.031	0,99%	27,99	27,91	28,215	28,14
08/09/2025	503.780	-0,24%	27,59	27,57	27,915	27,86
05/09/2025	285.425	0,72%	27,69	27,69	28,00	27,93
04/09/2025	267.479	2,14%	27,29	27,29	27,74	27,73
03/09/2025	337.677	0,33%	27,07	27,025	27,17	27,15
02/09/2025	281.942	-1,89%	27,58	26,9423	27,58	27,06
29/08/2025	414.916	0,02%	27,41	27,41	27,6397	27,58
28/08/2025	185.060	-0,42%	27,58	27,42	27,60	27,58
27/08/2025	220.427	-0,43%	27,48	27,455	27,745	27,69
26/08/2025	198.139	0,74%	27,93	27,745	27,95	27,81
25/08/2025	349.504	-2,65%	28,15	27,585	28,1954	27,60
22/08/2025	361.486	3,26%	27,61	27,61	28,37	28,34
21/08/2025	229.923	-1,15%	27,61	27,405	27,61	27,44
20/08/2025	439.516	0,71%	27,70	27,675	27,837	27,76
19/08/2025	610.231	0,47%	27,65	27,505	27,835	27,57
18/08/2025	321.785	-0,07%	27,33	27,33	27,54	27,45
15/08/2025	341.959	0,88%	27,25	25,02	27,48	27,47
14/08/2025	288.557	-0,22%	26,96	26,895	27,245	27,23
13/08/2025	251.112	1,11%	26,99	26,98	27,365	27,29
12/08/2025	606.280	1,16%	26,91	26,81	27,05	26,99
11/08/2025	277.519	-0,63%	26,67	26,535	26,77	26,68
08/08/2025	488.840	0,86%	26,7364	26,64	26,92	26,84
07/08/2025	388.961	1,57%	26,55	26,375	26,645	26,61
06/08/2025	384.520	-0,65%	26,42	26,165	26,45	26,20
05/08/2025	395.787	-1,31%	26,52	26,31	26,64	26,37
04/08/2025	473.901	0,93%	26,4848	26,42	26,72	26,72
01/08/2025	822.331	0,94%	26,69	26,255	26,71	26,46
31/07/2025	854.965	-2,33%	26,63	26,15	26,63	26,20
30/07/2025	1.117.600	-4,35%	27,59	26,695	27,59	26,81
29/07/2025	1.752.007	9,20%	25,79	25,5365	28,45	28,02
28/07/2025	1.122.689	-1,91%	25,80	25,5365	25,825	25,66
25/07/2025	564.999	1,24%	25,615	25,60	26,175	26,16
24/07/2025	703.642	-0,04%	25,34	25,255	25,99	25,84
23/07/2025	852.272	3,32%	24,68	24,68	25,855	25,85
22/07/2025	456.936	1,92%	24,46	24,30	25,05	25,02
21/07/2025	399.620	-0,24%	24,4976	24,30	24,69	24,54
18/07/2025	392.329	-0,04%	24,39	24,39	24,785	24,60
17/07/2025	390.542	0,94%	24,155	24,02	24,66	24,61
16/07/2025	482.010	1,12%	24,33	24,015	24,39	24,38
15/07/2025	275.633	0,29%	23,91	23,865	24,35	24,11
14/07/2025	283.067	0,04%	23,90	23,865	24,14	24,04