Philips Electronics NV (PHIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	1.866.825	0,63%	25,26	25,22	25,65	25,41
15/05/2024	1.277.735	0,64%	25,04	24,97	25,42	25,25
14/05/2024	2.175.805	-0,59%	25,07	24,91	25,23	25,09
13/05/2024	3.276.868	1,45%	25,25	25,01	25,58	25,24
10/05/2024	3.679.276	1,26%	24,64	24,60	24,97	24,88
09/05/2024	3.420.173	4,55%	24,08	23,90	24,64	24,57
08/05/2024	2.598.240	-1,85%	24,65	24,19	24,78	24,35
07/05/2024	2.831.763	-0,12%	25,03	24,67	25,10	24,81
06/05/2024	2.351.233	-0,80%	25,01	24,76	25,09	24,84
03/05/2024	2.875.416	0,08%	24,81	24,80	25,21	25,04
02/05/2024	3.623.619	-0,91%	25,11	24,77	25,22	25,02
01/05/2024	7.636.461	0,00%	25,30	24,96	25,71	25,25
30/04/2024	7.636.461	27,88%	25,30	24,96	25,71	25,25
29/04/2024	17.752.261	29,35%	27,05	25,00	29,10	25,54
26/04/2024	2.855.045	2,49%	19,405	19,225	19,835	19,745
25/04/2024	2.604.223	-1,81%	19,595	19,25	19,65	19,265
24/04/2024	2.325.215	0,10%	19,675	19,54	19,885	19,62
23/04/2024	2.661.829	2,59%	19,40	19,39	19,625	19,60
22/04/2024	1.379.209	1,35%	18,985	18,915	19,235	19,105
19/04/2024	2.144.401	-0,24%	18,745	18,575	18,93	18,85
18/04/2024	1.751.071	-0,24%	18,87	18,60	18,945	18,895
17/04/2024	2.146.971	-1,15%	19,12	18,605	19,22	18,94
16/04/2024	1.576.288	-1,21%	19,135	19,10	19,44	19,16
15/04/2024	2.496.012	1,47%	19,10	19,045	19,515	19,395
12/04/2024	1.979.874	-0,24%	19,605	19,115	19,76	19,115
11/04/2024	1.594.837	0,29%	19,00	18,94	19,335	19,16
10/04/2024	3.634.003	0,00%	19,585	18,945	20,46	19,105
09/04/2024	2.502.856	0,98%	18,825	18,705	19,105	19,105
08/04/2024	1.497.324	1,56%	18,59	18,555	19,025	18,92
05/04/2024	2.337.635	-2,05%	18,745	18,37	18,78	18,63
04/04/2024	1.113.138	0,93%	18,90	18,89	19,08	19,02
03/04/2024	1.710.061	1,29%	18,525	18,525	18,93	18,845
02/04/2024	2.472.287	-0,01%	18,49	18,42	18,74	18,605
01/04/2024	0	-0,95%	18,756	18,546	18,858	18,606
28/03/2024	2.077.535	-0,95%	18,756	18,546	18,858	18,606
27/03/2024	1.561.689	1,10%	18,568	18,546	18,90	18,784
26/03/2024	973.093	0,88%	18,376	18,36	18,58	18,58
25/03/2024	1.596.614	-0,87%	18,514	18,366	18,56	18,418
22/03/2024	2.244.477	-1,25%	18,736	18,44	18,786	18,58
21/03/2024	2.723.616	0,02%	19,048	18,466	19,092	18,816
20/03/2024	1.677.080	-2,09%	19,182	18,708	19,252	18,812
19/03/2024	1.101.505	0,67%	19,042	18,95	19,236	19,214
18/03/2024	1.579.455	-1,31%	19,352	19,068	19,46	19,086
15/03/2024	4.410.267	-2,45%	19,79	19,34	19,84	19,34
14/03/2024	1.563.609	0,17%	19,686	19,626	19,884	19,826
13/03/2024	1.520.751	1,10%	19,564	19,508	19,832	19,792
12/03/2024	1.442.152	-0,26%	19,72	19,518	19,72	19,576
11/03/2024	1.828.786	2,57%	19,034	19,008	19,668	19,626
08/03/2024	1.248.798	-0,57%	19,10	19,02	19,25	19,134
07/03/2024	2.354.785	2,41%	18,672	18,66	19,248	19,244
06/03/2024	1.324.627	0,58%	18,652	18,652	18,932	18,792
05/03/2024	1.507.942	-0,11%	18,628	18,516	18,764	18,684
04/03/2024	1.490.789	-0,41%	18,708	18,648	18,794	18,704
01/03/2024	1.522.352	1,50%	18,682	18,588	18,854	18,78
29/02/2024	2.739.817	0,01%	18,424	18,396	18,578	18,502
28/02/2024	1.730.025	-0,70%	18,85	18,414	19,004	18,50
27/02/2024	1.031.649	0,16%	18,522	18,484	18,738	18,63
26/02/2024	1.572.126	-0,27%	18,586	18,476	18,668	18,60
23/02/2024	2.129.641	-0,10%	18,758	18,496	18,764	18,65
22/02/2024	2.142.356	2,48%	18,542	18,504	18,764	18,668
21/02/2024	2.912.858	-2,53%	18,692	18,092	18,692	18,216
20/02/2024	1.531.805	-0,91%	18,818	18,58	18,884	18,688
19/02/2024	1.167.436	-0,32%	18,866	18,698	19,002	18,86
16/02/2024	1.748.463	0,30%	18,946	18,702	18,994	18,92
15/02/2024	1.899.809	1,34%	18,756	18,696	18,94	18,864
14/02/2024	2.160.301	-0,92%	18,672	18,536	18,81	18,614
13/02/2024	1.655.591	-1,96%	19,06	18,63	19,132	18,786
12/02/2024	876.816	0,70%	19,088	18,996	19,208	19,162
09/02/2024	1.436.602	0,53%	18,972	18,968	19,18	19,028
08/02/2024	1.457.441	-0,34%	18,90	18,816	19,054	18,928
07/02/2024	2.724.460	-3,02%	19,41	18,992	19,468	18,992
06/02/2024	1.676.095	0,63%	19,55	19,332	19,616	19,584
05/02/2024	1.978.001	0,65%	19,33	19,266	19,596	19,462
02/02/2024	1.894.598	-0,64%	19,668	19,316	19,692	19,336
01/02/2024	2.419.675	-1,60%	19,692	19,26	19,776	19,46
31/01/2024	2.700.511	-0,73%	19,63	19,568	20,00	19,776
30/01/2024	3.696.942	-0,96%	20,00	19,734	20,24	19,922
29/01/2024	7.017.186	-4,44%	20,20	19,228	20,73	20,115
26/01/2024	3.046.607	-0,68%	20,98	20,57	21,05	21,05
25/01/2024	2.248.060	0,31%	21,00	20,615	21,21	21,195
24/01/2024	1.454.433	-1,15%	21,40	21,10	21,515	21,13
23/01/2024	1.334.532	-0,95%	21,585	21,35	21,67	21,375
22/01/2024	953.083	1,58%	21,46	21,39	21,645	21,58
19/01/2024	1.675.318	-0,89%	21,59	21,245	21,655	21,245
18/01/2024	1.399.469	0,05%	21,33	21,28	21,70	21,435
17/01/2024	1.571.010	-0,40%	21,255	21,20	21,47	21,425
16/01/2024	1.680.203	-1,74%	21,655	21,46	21,725	21,51
15/01/2024	1.092.428	0,02%	21,72	21,645	21,89	21,89
12/01/2024	1.628.865	0,25%	21,975	21,77	22,17	21,885
11/01/2024	1.553.382	-0,30%	22,005	21,77	22,16	21,83
10/01/2024	1.945.789	-0,73%	21,88	21,72	21,93	21,895
09/01/2024	1.304.084	0,27%	22,095	21,78	22,175	22,055
08/01/2024	2.036.754	2,37%	21,425	21,425	22,08	21,995
05/01/2024	1.267.966	0,96%	21,22	21,17	21,58	21,485
04/01/2024	1.732.069	1,99%	20,935	20,895	21,41	21,28
03/01/2024	1.742.005	-1,88%	21,30	20,73	21,355	20,865
02/01/2024	1.148.984	0,85%	21,15	21,10	21,435	21,265
29/12/2023	1.115.906	-0,28%	21,145	21,025	21,215	21,085
28/12/2023	1.299.409	0,96%	20,99	20,965	21,155	21,145
27/12/2023	1.297.367	-0,31%	21,00	20,88	21,15	20,945