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 >
02/12/2024	391.673	-1,40%	26,69	26,61	26,935	26,86
29/11/2024	138.479	-2,10%	26,94	26,58	27,27	27,24
28/11/2024	178.326	0,89%	27,15	27,07	27,275	27,15
27/11/2024	178.326	0,89%	27,12	26,805	27,28	27,155
26/11/2024	350.661	-0,99%	26,92	26,805	27,22	26,91
25/11/2024	346.806	2,99%	26,9036	26,87	27,22	27,18
22/11/2024	284.618	0,06%	26,23	26,18	26,555	26,39
21/11/2024	313.626	0,27%	26,14	26,09	26,42	26,38
20/11/2024	299.919	1,31%	25,75	25,54	26,32	26,31
19/11/2024	322.521	0,08%	25,70	25,54	26,045	25,97
18/11/2024	286.257	0,43%	25,7836	25,70	26,045	25,95
15/11/2024	365.950	0,39%	25,78	25,72	25,995	25,84
14/11/2024	318.001	-0,85%	26,11	25,72	26,15	25,74
13/11/2024	299.793	0,00%	26,12	25,85	26,245	25,96
12/11/2024	274.746	-1,89%	26,64	25,9001	26,66	25,96
11/11/2024	277.916	-0,56%	26,5809	26,365	26,66	26,46
08/11/2024	416.965	-3,43%	27,48	26,45	27,65	26,61
07/11/2024	350.901	3,85%	27,44	26,27	27,65	27,55
06/11/2024	312.072	-2,03%	27,13	26,26	27,215	26,53
05/11/2024	322.818	%	27,13	26,975	27,215	27,08
04/11/2024	519.279	%	26,51	27,05	27,305	27,08
01/11/2024	549.485	%	26,51	26,40	26,80	26,49
31/10/2024	762.790	%	26,10	25,9331	26,305	26,20
30/10/2024	649.689	%	25,87	25,84	26,385	26,32
29/10/2024	1.092.630	%	26,88	26,6701	27,16	26,835
28/10/2024	2.673.692	%	32,04	26,11	26,74	26,53
25/10/2024	397.361	%	32,04	31,63	32,0801	31,67
24/10/2024	262.722	%	31,88	32,055	32,25	32,19
23/10/2024	159.535	%	31,88	31,7306	32,04	31,90
22/10/2024	132.638	%	32,03	31,9978	32,195	32,09
21/10/2024	288.904	%	32,12	31,955	32,1873	32,14
18/10/2024	300.890	%	32,05	31,835	32,16	32,05
17/10/2024	212.657	%	32,02	31,73	32,0403	31,76
16/10/2024	422.836	%	32,25	32,2125	32,39	32,27
15/10/2024	536.555	%	31,88	32,08	32,62	32,13
14/10/2024	294.393	%	31,88	31,85	32,435	32,38
11/10/2024	179.198	%	32,05	32,05	32,175	32,13
10/10/2024	217.371	%	31,76	31,745	32,14	31,83
09/10/2024	161.889	%	31,76	32,045	32,365	32,35
08/10/2024	218.369	%	31,76	31,74	31,95	31,90
07/10/2024	584.955	%	31,99	31,675	32,05	31,79
04/10/2024	264.937	%	31,94	31,92	32,42	32,42
03/10/2024	315.222	%	32,14	32,015	32,28	32,06
02/10/2024	264.903	%	32,14	32,02	32,515	32,46
01/10/2024	350.003	%	32,89	32,37	32,91	32,67
30/09/2024	389.583	%	32,38	32,60	32,805	32,72
27/09/2024	663.424	%	32,38	32,36	32,885	32,74
26/09/2024	600.300	%	31,40	31,255	31,61	31,57
25/09/2024	408.179	%	31,40	30,925	31,45	30,95
24/09/2024	696.964	%	30,425	30,28	30,80	30,80
23/09/2024	416.441	%	30,57	30,13	30,565	30,15
20/09/2024	421.245	%	30,65	30,295	30,69	30,58
19/09/2024	495.706	%	31,19	30,84	31,235	30,91
18/09/2024	698.452	%	30,92	30,72	31,15	30,87
17/09/2024	575.105	%	30,89	31,14	31,495	31,19
16/09/2024	509.132	%	30,89	30,74	30,99	30,98
13/09/2024	528.891	%	30,69	30,64	30,91	30,74
12/09/2024	440.717	%	30,60	30,60	30,84	30,76
11/09/2024	432.383	%	30,46	30,125	30,495	30,46
10/09/2024	386.337	%	29,67	29,4101	29,7684	29,72
09/09/2024	316.293	%	30,23	29,97	30,32	30,03
06/09/2024	433.977	%	29,95	29,95	30,32	30,22
05/09/2024	372.035	%	30,03	29,775	30,04	29,835
04/09/2024	286.804	%	29,47	29,44	29,93	29,80
03/09/2024	296.914	%	29,96	29,72	30,01	29,76
30/08/2024	242.814	%	30,22	30,02	30,245	30,17
29/08/2024	259.145	%	30,55	30,33	30,55	30,385
28/08/2024	325.937	%	30,43	30,42	30,71	30,67
27/08/2024	245.793	%	30,03	29,99	30,28	30,27
26/08/2024	200.776	%	30,08	30,03	30,175	30,08
23/08/2024	208.975	%	30,13	29,875	30,175	30,17
22/08/2024	354.164	%	30,13	29,815	30,14	29,86
21/08/2024	496.749	%	29,30	29,4801	29,805	29,78
20/08/2024	275.079	%	29,30	29,30	29,43	29,38
19/08/2024	471.147	%	29,22	29,19	29,34	29,33
16/08/2024	389.191	%	28,68	28,785	29,115	29,09
15/08/2024	271.925	%	28,68	28,65	28,935	28,87
14/08/2024	265.352	%	28,56	28,52	28,725	28,66
13/08/2024	295.314	%	28,57	28,14	28,52	28,51
12/08/2024	358.767	%	28,57	28,295	28,59	28,35
09/08/2024	1.148.339	%	28,70	28,465	28,86	28,77
08/08/2024	356.973	%	28,70	28,66	29,055	29,01
07/08/2024	333.127	%	28,94	28,715	29,23	28,74
06/08/2024	550.537	%	28,14	28,11	28,685	28,38
05/08/2024	495.254	%	28,53	27,93	28,40	28,03
02/08/2024	495.792	%	28,53	28,295	28,61	28,48
01/08/2024	459.650	%	28,02	27,665	28,09	27,88
31/07/2024	525.673	%	28,27	28,01	28,36	28,18
30/07/2024	834.918	%	28,69	28,34	28,72	28,42
29/07/2024	1.811.073	%	28,69	28,61	29,5295	29,15
26/07/2024	312.304	%	25,82	25,695	25,88	25,76
25/07/2024	269.319	%	25,72	25,68	26,02	25,75
24/07/2024	203.939	%	26,02	25,95	26,155	25,97
23/07/2024	201.057	%	25,98	25,80	26,00	25,93
22/07/2024	372.740	%	26,42	26,255	26,52	26,43
19/07/2024	316.358	%	25,89	25,63	25,90	25,87
18/07/2024	555.122	%	26,08	25,86	26,225	25,97
17/07/2024	479.946	%	25,79	25,75	26,01	25,78
16/07/2024	868.620	%	25,74	25,73	25,99	25,98
15/07/2024	666.596	%	26,42	25,99	26,42	26,01