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 > >>
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
19/02/2025	1.601.409	-11,52%	24,81	24,465	25,33	25,05
18/02/2025	362.038	0,43%	28,52	28,15	28,405	28,31
17/02/2025	0	-1,54%	28,52	28,15	28,52	28,19
14/02/2025	425.674	-1,54%	28,52	28,15	28,52	28,17
13/02/2025	301.611	1,49%	27,90	28,25	28,70	28,61
12/02/2025	179.105	0,82%	27,90	27,78	28,195	28,19
11/02/2025	211.339	1,34%	27,52	27,73	27,985	27,96
10/02/2025	177.700	1,14%	27,52	27,51	27,64	27,59
07/02/2025	315.748	-0,62%	27,685	27,25	27,725	27,28
06/02/2025	273.354	0,07%	27,68	27,38	27,735	27,45
05/02/2025	392.563	1,93%	27,645	27,18	27,50	27,43
04/02/2025	341.540	0,45%	27,645	26,77	27,005	26,91
03/02/2025	352.088	-2,86%	27,645	26,63	27,13	26,79
31/01/2025	336.344	-1,68%	27,645	27,44	27,82	27,58
30/01/2025	336.595	2,79%	27,785	27,695	28,11	28,04
29/01/2025	248.611	0,29%	27,37	27,15	27,45	27,28
28/01/2025	338.803	-0,33%	27,35	27,08	27,47	27,20
27/01/2025	394.404	1,64%	27,11	27,09	27,40	27,31
24/01/2025	229.368	0,19%	26,66	26,5703	26,98	26,87
23/01/2025	351.919	2,09%	26,85	26,435	26,84	26,82
22/01/2025	572.204	-1,13%	26,85	26,27	26,85	26,27
21/01/2025	366.196	2,98%	25,295	26,405	26,63	26,57
20/01/2025	0	0,27%	25,295	25,545	25,92	25,80
17/01/2025	228.377	0,27%	25,295	25,545	25,92	25,80
16/01/2025	321.231	1,30%	25,295	25,44	25,785	25,73
15/01/2025	226.685	1,93%	25,13	25,23	25,485	25,40
14/01/2025	391.077	-2,62%	25,13	24,84	25,25	24,92
13/01/2025	328.842	-0,89%	25,19	25,32	25,6498	25,59
10/01/2025	329.053	1,69%	25,19	25,79	26,05	25,82
09/01/2025	184.101	0,16%	25,19	25,13	25,435	25,39
08/01/2025	184.101	0,16%	25,19	25,13	25,435	25,39
07/01/2025	198.603	-0,39%	25,31	25,281	25,61	25,35
06/01/2025	214.249	1,15%	25,31	25,24	25,625	25,45
03/01/2025	203.542	0,72%	25,03	24,91	25,18	25,16
02/01/2025	304.357	-1,34%	25,36	24,91	25,40	24,98
31/12/2024	0	-0,08%	25,38	25,24	25,45	25,32
30/12/2024	181.177	-0,90%	25,37	25,17	25,455	25,32
27/12/2024	228.659	-0,78%	25,37	25,4001	25,616	25,57
26/12/2024	196.994	1,14%	25,37	25,285	25,805	25,77