NXP Semiconductors NV

N1XP34
🏛️ brazil →
608.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 645.47 646.59 643.77 645.18 0.0M
2021-12-29 658.99 658.99 657.66 657.66 0.0M
2021-12-28 663.08 663.08 648.74 648.91 0.0M
2021-12-27 655.05 655.05 655.05 655.05 0.0M
2021-12-23 651.60 651.60 651.60 651.60 0.0M
2021-12-22 641.71 641.71 637.63 639.42 0.0M
2021-12-21 641.71 641.71 641.71 641.71 0.0M
2021-12-17 620.73 620.73 620.73 620.73 0.0M
2021-12-16 626.28 626.28 626.28 626.28 0.0M
2021-12-15 629.00 629.00 627.90 627.90 0.0M
2021-12-13 628.44 628.44 628.44 628.44 0.0M
2021-12-09 628.35 636.25 628.35 631.57 0.0M
2021-12-08 670.00 670.00 628.35 632.99 0.0M
2021-12-07 672.65 674.65 667.96 670.00 0.0M
2021-12-06 647.68 647.68 627.87 640.00 0.0M
2021-12-03 635.56 636.87 634.41 636.87 0.0M
2021-12-02 614.47 635.00 614.47 625.28 0.0M
2021-12-01 655.31 657.54 639.08 641.16 0.0M
2021-11-30 623.36 623.36 623.36 623.36 0.0M
2021-11-29 624.01 624.73 624.01 624.73 0.0M
2021-11-26 592.20 592.20 590.43 590.43 0.0M
2021-11-24 612.04 612.79 612.04 612.79 0.0M
2021-11-23 609.77 609.77 609.77 609.77 0.0M
2021-11-22 625.58 625.58 617.00 621.45 0.0M
2021-11-19 614.16 620.97 614.16 619.77 0.0M
2021-11-18 608.40 611.00 608.40 611.00 0.0M
2021-11-17 601.15 602.30 601.15 601.78 0.0M
2021-11-16 596.56 596.56 596.56 596.56 0.0M
2021-11-12 594.14 597.89 594.14 597.89 0.0M
2021-11-11 587.65 589.88 586.11 586.85 0.0M
2021-11-10 597.07 600.23 587.20 587.20 0.0M
2021-11-09 606.28 606.28 603.64 603.64 0.0M
2021-11-08 619.34 630.53 615.54 616.73 0.0M
2021-11-05 612.97 614.53 611.47 614.53 0.0M
2021-11-04 612.00 615.82 612.00 615.82 0.0M
2021-10-29 555.50 555.50 555.50 555.50 0.0M
2021-10-28 560.30 560.51 555.50 555.50 0.0M
2021-10-27 535.77 535.77 535.77 535.77 0.0M
2021-10-26 545.14 545.14 545.14 545.14 0.0M
2021-10-25 558.00 558.33 558.00 558.33 0.0M
2021-10-21 565.80 565.80 565.80 565.80 0.0M
2021-10-20 546.80 546.80 546.80 546.80 0.0M
2021-10-19 536.71 546.80 536.65 546.80 0.0M
2021-10-15 516.14 517.83 516.14 517.37 0.0M
2021-10-13 513.27 513.27 503.89 503.89 0.0M
2021-10-04 516.88 516.88 514.28 514.80 0.0M
2021-09-30 547.01 547.01 547.01 547.01 0.0M
2021-09-29 538.48 547.01 537.70 547.01 0.0M
2021-09-24 582.48 582.48 582.48 582.48 0.0M
2021-09-23 575.45 575.45 575.00 575.00 0.0M
2021-09-21 546.32 546.32 546.32 546.32 0.0M
2021-09-20 535.15 535.15 535.15 535.15 0.0M
2021-09-16 551.50 551.50 551.50 551.50 0.0M
2021-09-15 553.93 553.93 553.93 553.93 0.0M
2021-09-10 564.12 564.12 564.12 564.12 0.0M
2021-09-08 553.00 553.00 553.00 553.00 0.0M
2021-09-02 548.34 549.23 548.34 548.89 0.0M
2021-08-30 591.23 591.23 591.16 591.16 0.0M
2021-08-20 552.19 552.63 552.19 552.63 0.0M
2021-08-17 544.32 546.56 543.20 544.32 0.0M
2021-08-11 570.00 570.00 570.00 570.00 0.0M
2021-08-10 564.56 565.31 564.56 565.31 0.0M
2021-08-06 559.00 559.00 559.00 559.00 0.0M
2021-08-02 540.08 540.08 540.08 540.08 0.0M
2021-07-29 515.50 515.50 515.50 515.50 0.0M
2021-07-28 509.00 509.22 509.00 509.22 0.0M
2021-07-26 507.55 513.58 507.55 511.64 0.0M
2021-07-22 508.02 508.02 508.02 508.02 0.0M
2021-07-20 502.00 502.00 502.00 502.00 0.0M
2021-07-19 491.98 494.13 491.98 494.13 0.0M
2021-07-16 491.42 491.43 491.42 491.43 0.0M
2021-07-15 494.35 494.35 494.35 494.35 0.0M
2021-07-14 520.23 520.23 519.77 519.77 0.0M
2021-07-08 515.30 515.93 514.32 515.93 0.0M
2021-07-07 516.88 516.88 516.83 516.83 0.0M
2021-07-05 509.96 509.96 509.96 509.96 0.0M
2021-07-02 511.00 511.90 511.00 511.52 0.0M
2021-07-01 512.04 512.04 511.53 511.53 0.0M
2021-06-30 512.04 512.04 512.04 512.04 0.0M
2021-06-24 499.70 499.70 499.70 499.70 0.0M
2021-06-22 492.49 492.49 490.00 490.00 0.0M
2021-06-21 490.49 490.49 490.49 490.49 0.0M
2021-06-18 490.22 490.22 490.22 490.22 0.0M
2021-06-17 502.35 502.35 494.92 500.82 0.0M
2021-06-16 507.00 507.00 507.00 507.00 0.0M
2021-06-14 514.43 514.43 511.00 511.00 0.0M
2021-06-11 513.51 513.51 513.51 513.51 0.0M
2021-06-10 501.87 513.25 501.87 513.25 0.0M
2021-06-09 498.83 501.87 498.49 501.87 0.0M
2021-06-08 501.33 501.33 499.27 499.27 0.0M
2021-06-07 509.48 509.48 509.48 509.48 0.0M
2021-06-04 513.21 513.21 510.00 510.50 0.0M
2021-06-02 527.50 527.50 526.49 526.49 0.0M
2021-06-01 539.50 539.54 538.99 539.28 0.0M
2021-05-31 560.13 560.41 560.13 560.41 0.0M
2021-05-28 555.69 556.60 555.69 556.60 0.0M
2021-05-26 547.01 549.08 547.01 548.10 0.0M
2021-05-25 548.50 548.50 547.70 547.70 0.0M
2021-05-24 548.09 548.64 545.92 546.25 0.0M
2021-05-21 537.40 537.40 537.40 537.40 0.0M
2021-05-19 506.99 517.51 506.99 517.21 0.0M
2021-05-18 505.80 505.80 505.51 505.51 0.0M
2021-05-17 505.81 505.81 500.00 500.40 0.0M
2021-05-14 507.02 512.84 505.80 505.81 0.0M
2021-05-13 498.00 498.00 498.00 498.00 0.0M
2021-05-12 488.00 488.00 488.00 488.00 0.0M
2021-05-11 499.81 503.10 499.80 503.10 0.0M
2021-05-10 503.49 503.49 496.58 496.58 0.0M
2021-05-07 509.00 517.42 509.00 517.42 0.0M
2021-05-06 505.13 505.23 502.49 502.49 0.0M
2021-05-05 515.45 515.45 514.00 514.00 0.0M
2021-05-04 516.05 519.75 516.05 519.75 0.0M
2021-05-03 528.00 528.00 520.50 522.47 0.0M
2021-04-30 521.50 523.98 521.50 523.98 0.0M
2021-04-29 535.60 537.90 535.60 537.90 0.0M
2021-04-28 539.20 539.20 538.00 538.17 0.0M
2021-04-27 551.01 557.00 551.01 557.00 0.0M
2021-04-26 561.99 561.99 558.96 558.96 0.0M
2021-04-23 554.55 554.55 554.55 554.55 0.0M
2021-04-22 553.00 553.61 539.00 539.00 0.0M
2021-04-20 534.86 540.47 534.86 540.47 0.0M
2021-04-19 557.35 557.35 536.46 539.99 0.0M
2021-04-16 568.60 568.60 557.35 557.35 0.0M
2021-04-15 563.50 567.90 563.50 567.50 0.0M
2021-04-14 567.72 569.00 567.72 569.00 0.0M
2021-04-13 581.11 581.11 578.50 581.00 0.0M
2021-04-12 586.34 592.70 586.00 592.70 0.0M
2021-04-09 582.95 592.49 582.95 592.17 0.0M
2021-04-08 601.00 601.00 582.95 582.95 0.0M
2021-04-07 593.50 601.00 593.50 601.00 0.0M
2021-04-06 602.51 602.51 592.43 593.70 0.0M
2021-04-05 605.54 612.99 605.54 611.10 0.0M
2021-04-01 587.60 593.49 587.60 593.49 0.0M
2021-03-31 573.73 575.49 573.44 573.44 0.0M
2021-03-30 567.51 569.62 567.51 569.62 0.0M
2021-03-29 558.17 559.41 558.17 559.41 0.0M
2021-03-26 555.88 558.17 555.88 558.17 0.0M
2021-03-25 529.70 545.14 529.70 543.99 0.0M
2021-03-24 530.99 530.99 530.99 530.99 0.0M
2021-03-23 535.50 535.50 522.47 525.02 0.0M
2021-03-22 566.60 566.60 566.60 566.60 0.0M
2021-03-18 577.54 577.54 558.50 558.85 0.0M
2021-03-17 574.28 574.28 574.28 574.28 0.0M
2021-03-16 572.00 572.00 572.00 572.00 0.0M
2021-03-15 516.00 560.84 516.00 560.84 0.0M
2021-03-12 506.74 516.50 506.74 516.50 0.0M
2021-03-11 517.80 517.80 517.80 517.80 0.0M
2021-03-09 521.12 535.81 521.12 535.81 0.0M
2021-03-08 516.50 516.50 516.50 516.50 0.0M
2021-03-05 514.50 515.92 514.50 515.92 0.0M
2021-03-04 480.50 480.50 480.50 480.50 0.0M
2021-03-03 515.99 515.99 515.99 515.99 0.0M
2021-03-02 521.99 527.97 521.99 527.97 0.0M
2021-02-26 510.29 510.29 508.81 509.37 0.0M
2021-02-25 501.30 501.30 498.13 498.13 0.0M
2021-02-24 503.50 503.50 493.00 493.65 0.0M
2021-02-22 521.01 521.01 512.40 512.40 0.0M
2021-02-19 512.40 512.40 512.40 512.40 0.0M
2021-02-18 506.00 506.00 502.51 503.50 0.0M
2021-02-17 513.26 514.99 513.26 514.99 0.0M
2021-02-12 520.71 521.49 520.56 521.49 0.0M
2021-02-11 506.47 523.00 506.47 511.58 0.0M
2021-02-10 504.18 506.00 504.18 506.00 0.0M
2021-02-08 493.80 498.64 493.80 498.64 0.0M
2021-02-05 495.00 495.00 489.79 489.79 0.0M
2021-02-04 488.50 488.50 488.29 488.29 0.0M
2021-02-03 470.18 471.50 470.18 471.50 0.0M
2021-02-02 480.51 480.51 480.51 480.51 0.0M
2021-02-01 452.69 462.80 452.69 462.80 0.0M
2021-01-29 442.28 442.28 442.28 442.28 0.0M
2021-01-27 450.50 450.50 441.70 442.28 0.0M
2021-01-26 452.51 452.51 452.51 452.51 0.0M
2021-01-22 474.00 474.00 472.39 472.39 0.0M
2021-01-19 469.00 469.00 469.00 469.00 0.0M
2021-01-14 471.74 471.74 471.74 471.74 0.0M
2021-01-13 471.30 471.30 471.30 471.30 0.0M
2021-01-12 471.16 471.16 471.16 471.16 0.0M
2021-01-08 471.16 471.16 471.16 471.16 0.0M
2021-01-06 450.21 450.21 449.08 449.08 0.0M
2021-01-05 433.49 435.42 433.49 435.42 0.0M