Cotações Históricas NXPI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 253,62 | 6,11 | 2,47% | 251,59 | 256,23 | 250,58 | 2.111.204 |
25 Jul 2024 | 247,51 | -6,89 | -2,71% | 250,36 | 255,46 | 245,42 | 4.244.247 |
24 Jul 2024 | 254,40 | -7,90 | -3,01% | 260,74 | 262,585 | 254,21 | 4.059.561 |
23 Jul 2024 | 262,30 | -21,51 | -7,58% | 260,79 | 269,63 | 255,15 | 6.653.389 |
22 Jul 2024 | 283,81 | 14,52 | 5,39% | 275,86 | 284,75 | 271,02 | 3.842.674 |
19 Jul 2024 | 269,29 | -9,98 | -3,57% | 279,02 | 279,89 | 268,096 | 2.398.892 |
18 Jul 2024 | 279,27 | 2,98 | 1,08% | 279,93 | 285,55 | 276,05 | 2.208.634 |
17 Jul 2024 | 276,29 | -14,49 | -4,98% | 284,555 | 296,08 | 275,97 | 4.527.128 |
16 Jul 2024 | 290,78 | 8,01 | 2,83% | 285,39 | 291,47 | 283,26 | 1.356.293 |
15 Jul 2024 | 282,77 | 2,58 | 0,92% | 281,87 | 286,09 | 280,00 | 1.431.424 |
12 Jul 2024 | 280,19 | 5,61 | 2,04% | 277,81 | 283,93 | 275,74 | 1.558.575 |
11 Jul 2024 | 274,58 | -7,79 | -2,76% | 283,51 | 284,99 | 274,46 | 2.095.704 |
10 Jul 2024 | 282,37 | 7,46 | 2,71% | 277,08 | 282,75 | 275,08 | 1.233.274 |
09 Jul 2024 | 274,91 | -2,31 | -0,83% | 277,25 | 278,135 | 273,18 | 1.072.368 |
08 Jul 2024 | 277,22 | 3,68 | 1,35% | 274,36 | 277,80 | 274,16 | 1.006.972 |
05 Jul 2024 | 273,54 | 1,25 | 0,46% | 275,49 | 275,50 | 269,795 | 1.237.696 |
03 Jul 2024 | 272,29 | 0,25 | 0,09% | 272,38 | 274,59 | 268,40 | 1.084.498 |
02 Jul 2024 | 272,04 | 6,37 | 2,40% | 265,67 | 272,235 | 265,505 | 1.421.378 |
01 Jul 2024 | 265,67 | 0,66 | 0,25% | 269,12 | 269,78 | 262,53 | 1.723.952 |
28 Jun 2024 | 265,01 | 0,00 | 0,00% | 265,01 | 265,01 | 265,01 | 0 |
27 Jun 2024 | 265,01 | -3,16 | -1,18% | 268,21 | 269,7299 | 264,41 | 1.489.081 |
26 Jun 2024 | 268,17 | -1,75 | -0,65% | 269,00 | 270,86 | 265,82 | 1.693.080 |
25 Jun 2024 | 269,92 | 2,65 | 0,99% | 270,31 | 271,35 | 266,68 | 1.459.832 |
24 Jun 2024 | 267,27 | -3,76 | -1,39% | 268,98 | 271,77 | 266,56 | 1.680.639 |
21 Jun 2024 | 271,03 | 6,35 | 2,40% | 266,43 | 271,715 | 264,84 | 4.033.610 |
20 Jun 2024 | 264,68 | -6,72 | -2,48% | 269,61 | 270,32 | 263,26 | 3.003.012 |
18 Jun 2024 | 271,40 | 0,14 | 0,05% | 270,78 | 273,22 | 269,36 | 1.649.964 |
17 Jun 2024 | 271,26 | 2,41 | 0,90% | 268,45 | 271,64 | 264,18 | 1.701.441 |
14 Jun 2024 | 268,85 | -6,62 | -2,40% | 270,79 | 272,41 | 266,27 | 1.680.281 |
13 Jun 2024 | 275,47 | -7,52 | -2,66% | 272,05 | 279,43 | 272,00 | 1.382.709 |
12 Jun 2024 | 282,99 | 5,06 | 1,82% | 282,00 | 286,8699 | 279,59 | 1.653.155 |
11 Jun 2024 | 277,93 | 1,08 | 0,39% | 276,79 | 278,36 | 272,135 | 1.120.622 |
10 Jun 2024 | 276,85 | 4,96 | 1,82% | 268,17 | 277,32 | 268,02 | 1.353.650 |
07 Jun 2024 | 271,89 | -0,12 | -0,04% | 272,79 | 277,00 | 270,80 | 1.211.302 |
06 Jun 2024 | 272,01 | -3,69 | -1,34% | 274,63 | 275,1659 | 271,52 | 1.438.196 |
05 Jun 2024 | 275,70 | 9,40 | 3,53% | 270,06 | 276,08 | 268,771 | 1.691.849 |
04 Jun 2024 | 266,30 | -3,64 | -1,35% | 267,47 | 271,24 | 265,64 | 1.843.775 |
03 Jun 2024 | 269,94 | -2,16 | -0,79% | 275,62 | 277,52 | 265,105 | 1.273.269 |
31 Mai 2024 | 272,10 | 0,67 | 0,25% | 271,835 | 273,90 | 264,22 | 3.065.908 |
30 Mai 2024 | 271,43 | -2,40 | -0,88% | 271,42 | 274,29 | 270,225 | 1.785.404 |
29 Mai 2024 | 273,83 | -5,80 | -2,07% | 274,44 | 277,185 | 273,40 | 1.696.188 |
28 Mai 2024 | 279,63 | 2,46 | 0,89% | 276,12 | 282,22 | 276,12 | 1.421.359 |
24 Mai 2024 | 277,17 | 4,45 | 1,63% | 278,33 | 280,77 | 275,55 | 1.310.315 |
23 Mai 2024 | 272,72 | -6,11 | -2,19% | 279,88 | 279,56 | 269,68 | 2.325.538 |
22 Mai 2024 | 278,83 | 4,41 | 1,61% | 275,92 | 280,24 | 275,2401 | 2.183.686 |
21 Mai 2024 | 274,42 | 0,85 | 0,31% | 269,26 | 275,49 | 268,17 | 1.155.951 |
20 Mai 2024 | 273,57 | 5,85 | 2,19% | 267,99 | 274,525 | 267,5301 | 1.271.505 |
17 Mai 2024 | 267,72 | -1,89 | -0,70% | 269,72 | 270,18 | 265,7601 | 1.344.620 |
16 Mai 2024 | 269,61 | -2,39 | -0,88% | 271,10 | 273,37 | 269,55 | 1.550.107 |
15 Mai 2024 | 272,00 | 4,34 | 1,62% | 270,16 | 272,29 | 267,75 | 2.231.414 |
14 Mai 2024 | 267,66 | 3,73 | 1,41% | 264,70 | 268,4323 | 263,97 | 1.618.261 |
13 Mai 2024 | 263,93 | 2,20 | 0,84% | 263,99 | 266,63 | 263,00 | 1.395.098 |
10 Mai 2024 | 261,73 | 0,93 | 0,36% | 262,68 | 264,00 | 260,18 | 1.072.347 |
09 Mai 2024 | 260,80 | 0,59 | 0,23% | 260,51 | 261,88 | 258,08 | 1.777.763 |
08 Mai 2024 | 260,21 | 1,56 | 0,60% | 257,05 | 260,29 | 256,00 | 1.636.482 |
07 Mai 2024 | 258,65 | -0,98 | -0,38% | 260,57 | 262,00 | 258,33 | 1.605.339 |
06 Mai 2024 | 259,63 | 1,78 | 0,69% | 259,26 | 260,49 | 256,665 | 2.213.609 |
03 Mai 2024 | 257,85 | 3,59 | 1,41% | 261,00 | 262,11 | 257,11 | 2.513.186 |
02 Mai 2024 | 254,26 | 4,83 | 1,94% | 253,44 | 255,39 | 245,195 | 2.317.061 |
01 Mai 2024 | 249,43 | -6,76 | -2,64% | 253,35 | 258,21 | 246,55 | 3.538.407 |
30 Abr 2024 | 256,19 | 9,06 | 3,67% | 257,72 | 261,15 | 250,51 | 4.798.610 |
29 Abr 2024 | 247,13 | 4,43 | 1,83% | 242,54 | 247,94 | 242,13 | 2.956.958 |