BiG | O banco que entende os seus valores.

Koninklijke Philips NV (PHG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	253.212	-2,56%	24,35	23,935	24,699	24,03
10/07/2025	438.945	2,20%	24,17	23,85	24,70	24,66
09/07/2025	1.002.967	0,21%	23,76	23,75	24,205	24,13
08/07/2025	665.848	1,01%	23,97	23,75	24,155	24,08
07/07/2025	646.774	-1,37%	23,97	23,79	24,045	23,84
04/07/2025	382.767	-1,43%	24,35	24,11	24,40	24,17
03/07/2025	382.767	-1,43%	24,26	24,11	24,55	24,18
02/07/2025	293.681	1,36%	23,76	23,75	24,55	24,52
01/07/2025	284.566	0,92%	23,98	23,7498	24,255	24,20
30/06/2025	301.791	-0,66%	24,05	23,88	24,12	23,98
27/06/2025	304.279	0,27%	23,885	23,87	24,22	24,14
26/06/2025	289.084	0,71%	23,66	23,635	24,11	24,08
25/06/2025	353.354	0,06%	23,54	23,48	23,96	23,92
24/06/2025	574.271	5,38%	23,53	22,1971	23,95	23,90
23/06/2025	778.419	1,88%	22,35	22,1971	22,71	22,68
20/06/2025	570.216	0,95%	22,51	22,25	22,5324	22,29
19/06/2025	425.070	-0,23%	22,04	21,96	22,185	22,06
18/06/2025	421.220	-0,23%	22,66	21,9547	22,65	22,065
17/06/2025	498.537	-3,20%	22,91	22,075	23,08	22,11
16/06/2025	468.249	0,40%	22,9801	22,82	23,08	22,84
13/06/2025	402.011	-3,68%	23,53	22,71	23,735	22,75
12/06/2025	308.700	0,00%	23,80	23,50	23,945	23,62
11/06/2025	600.160	-0,88%	23,65	23,56	23,945	23,62
10/06/2025	910.921	1,49%	23,58	23,465	23,91	23,83
09/06/2025	376.386	0,04%	23,59	23,465	23,635	23,48
06/06/2025	724.048	0,56%	23,03	22,95	23,585	23,46
05/06/2025	766.266	1,52%	22,95	22,93	23,395	23,33
04/06/2025	979.251	0,79%	22,51	22,47	23,125	22,98
03/06/2025	809.357	-0,04%	22,44	22,44	22,92	22,80
02/06/2025	524.088	-1,00%	23,04	22,49	23,04	22,81
30/05/2025	609.133	0,33%	23,00	22,70	23,09	23,04
29/05/2025	516.633	0,13%	22,93	22,87	23,09	22,96
28/05/2025	435.569	-0,65%	23,10	22,87	23,195	22,93
27/05/2025	501.122	2,35%	23,17	23,015	23,195	23,08
23/05/2025	677.521	-2,25%	23,20	22,28	23,215	22,55
22/05/2025	1.577.303	-1,54%	24,055	22,86	24,07	23,07
21/05/2025	797.461	-2,21%	23,92	23,41	24,08	23,43
20/05/2025	628.700	0,38%	23,94	23,80	24,01	23,96
19/05/2025	518.393	-0,67%	23,9896	23,80	24,01	23,87
16/05/2025	383.675	-1,03%	24,05	23,885	26,24	24,03
15/05/2025	349.996	1,68%	24,32	23,86	24,35	24,28
14/05/2025	1.008.256	-1,40%	24,33	23,86	24,46	23,88
13/05/2025	617.786	0,27%	25,14	24,03	25,36	24,22
12/05/2025	633.516	2,04%	25,24	24,154	25,36	24,154
09/05/2025	542.390	1,95%	24,21	23,99	24,55	24,54
08/05/2025	567.056	0,75%	24,29	23,83	24,47	24,07
07/05/2025	573.250	-0,83%	24,665	23,83	24,76	23,89
06/05/2025	1.036.296	-6,05%	25,57	24,08	25,665	24,09
05/05/2025	502.815	0,20%	25,61	25,36	25,665	25,64
02/05/2025	485.082	2,44%	25,16	24,79	25,85	25,59
01/05/2025	316.903	-1,46%	25,23	24,79	25,47	24,98
30/04/2025	406.685	1,24%	25,19	24,9624	25,36	25,35
29/04/2025	402.699	-0,91%	25,29	25,01	25,30	25,03
28/04/2025	223.920	0,92%	25,25	25,10	25,30	25,26
25/04/2025	290.154	1,25%	24,58	24,47	25,09	25,03
24/04/2025	251.128	1,06%	24,255	24,255	24,77	24,72
23/04/2025	261.665	1,33%	23,92	23,8801	24,77	24,46
22/04/2025	421.383	3,65%	23,65	22,95	24,40	24,14
21/04/2025	275.263	-1,36%	23,2068	22,95	23,65	23,29
17/04/2025	316.294	-0,46%	23,76	23,56	24,05	23,61
16/04/2025	375.929	-0,46%	23,90	23,63	24,05	23,72
15/04/2025	369.426	0,17%	23,90	23,75	23,965	23,83
14/04/2025	329.416	1,62%	23,02	23,52	24,00	23,79
11/04/2025	570.929	3,54%	23,02	22,92	23,55	23,41
10/04/2025	722.849	-4,88%	21,80	22,135	22,99	22,61
09/04/2025	1.584.523	9,76%	21,80	21,56	23,97	23,77
08/04/2025	923.538	-0,41%	22,475	21,50	22,59	21,67
07/04/2025	1.225.832	-1,40%	21,82	21,4778	23,095	21,77
04/04/2025	1.166.169	-7,46%	24,665	22,05	22,97	22,08
03/04/2025	915.032	-3,97%	24,665	23,825	24,7715	23,86
02/04/2025	307.921	-1,57%	24,61	24,53	24,94	24,84
01/04/2025	328.963	-0,67%	25,54	25,13	25,56	25,23
31/03/2025	375.097	-0,94%	26,08	25,065	25,45	25,40
28/03/2025	367.348	-0,20%	26,08	25,595	26,12	25,64
27/03/2025	328.691	2,31%	25,38	25,12	25,78	25,69
26/03/2025	204.596	-1,30%	25,375	25,12	25,47	25,14
25/03/2025	668.194	0,08%	25,56	25,435	25,75	25,47
24/03/2025	262.302	-0,16%	25,56	25,325	25,555	25,45
21/03/2025	365.133	-1,51%	25,56	25,39	25,62	25,49
20/03/2025	399.098	-3,36%	26,00	25,795	26,19	25,88
19/03/2025	264.938	1,86%	26,34	26,31	26,816	26,78
18/03/2025	322.983	-2,03%	26,39	26,25	26,43	26,29
17/03/2025	224.823	0,34%	26,67	26,67	26,97	26,84
14/03/2025	494.607	2,45%	26,64	26,49	26,76	26,75
13/03/2025	384.143	-1,99%	26,35	26,07	26,53	26,11
12/03/2025	265.014	-0,34%	26,91	26,55	26,80	26,65
11/03/2025	350.914	-0,08%	26,91	26,415	26,945	26,74
10/03/2025	403.616	-2,96%	27,06	26,59	27,15	26,76
07/03/2025	427.382	1,81%	27,22	27,20	27,6509	27,56
06/03/2025	523.958	-0,26%	27,01	26,98	27,43	27,07
05/03/2025	281.937	2,22%	27,23	26,87	27,25	27,14
04/03/2025	348.346	0,72%	26,12	26,255	26,73	26,55
03/03/2025	330.438	1,31%	26,12	26,25	26,625	26,36
28/02/2025	341.190	0,00%	26,12	25,8286	26,20	26,03
27/02/2025	659.260	-3,02%	26,19	26,025	26,36	26,03
26/02/2025	528.842	0,41%	25,29	26,73	27,02	26,84
25/02/2025	797.637	2,89%	25,29	26,45	26,75	26,73
24/02/2025	702.802	1,72%	25,29	25,855	26,15	25,98
21/02/2025	1.747.900	2,08%	25,29	25,18	25,55	25,55
20/02/2025	536.185	-0,04%	25,23	24,815	25,405	25,03