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
2024-12-30 640.88 640.88 640.88 640.88 0.0M
2024-12-27 663.96 663.96 663.96 663.96 0.0M
2024-12-26 664.99 665.86 664.99 665.86 0.0M
2024-12-23 659.67 659.67 659.67 659.67 0.0M
2024-12-20 629.85 645.76 629.85 642.56 0.0M
2024-12-19 638.75 640.86 638.75 640.86 0.0M
2024-12-18 679.71 679.71 679.71 679.71 0.0M
2024-12-16 658.02 665.02 658.02 665.02 0.0M
2024-12-12 654.18 654.18 654.18 654.18 0.0M
2024-12-11 659.34 659.34 659.34 659.34 0.0M
2024-12-10 661.65 661.65 661.65 661.65 0.0M
2024-12-06 663.92 663.92 663.92 663.92 0.0M
2024-12-05 653.02 653.02 653.02 653.02 0.0M
2024-12-03 699.95 699.95 699.95 699.95 0.0M
2024-12-02 688.95 711.16 688.95 708.47 0.0M
2024-11-29 681.21 681.21 681.21 681.21 0.0M
2024-11-27 671.04 671.04 658.55 665.55 0.0M
2024-11-26 660.36 666.32 656.80 656.80 0.0M
2024-11-25 665.12 677.61 665.12 677.61 0.0M
2024-11-22 646.63 651.63 646.63 651.63 0.0M
2024-11-21 635.89 655.17 635.89 655.17 0.0M
2024-11-19 624.98 633.01 624.98 633.01 0.0M
2024-11-18 621.71 631.75 621.71 631.75 0.0M
2024-11-14 640.45 646.63 640.45 646.63 0.0M
2024-11-13 644.93 644.93 644.93 644.93 0.0M
2024-11-12 641.70 641.70 641.70 641.70 0.0M
2024-11-08 666.30 671.86 666.30 671.86 0.0M
2024-11-07 645.10 667.00 645.10 667.00 0.0M
2024-11-06 661.95 661.95 658.28 658.28 0.0M
2024-11-05 631.01 631.01 631.01 631.01 0.0M
2024-11-04 684.52 684.52 684.52 684.52 0.0M
2024-10-31 673.00 673.00 673.00 673.00 0.0M
2024-10-30 705.85 705.85 705.85 705.85 0.0M
2024-10-29 727.67 727.67 727.67 727.67 0.0M
2024-10-28 709.10 709.10 709.10 709.10 0.0M
2024-10-23 667.09 667.09 667.09 667.09 0.0M
2024-10-22 659.86 659.86 659.86 659.86 0.0M
2024-10-21 659.23 659.23 659.23 659.23 0.0M
2024-10-18 659.23 659.23 659.23 659.23 0.0M
2024-10-17 663.76 663.76 659.21 659.21 0.0M
2024-10-16 657.83 659.21 657.83 659.21 0.0M
2024-10-15 651.96 651.96 651.96 651.96 0.0M
2024-10-14 675.20 675.20 675.20 675.20 0.0M
2024-10-11 667.75 667.75 667.75 667.75 0.0M
2024-10-10 651.26 655.85 651.26 655.85 0.0M
2024-10-09 659.34 659.34 659.34 659.34 0.0M
2024-10-08 645.60 645.60 645.60 645.60 0.0M
2024-10-07 635.41 635.41 635.41 635.41 0.0M
2024-10-03 629.23 629.23 629.23 629.23 0.0M
2024-10-02 630.35 643.04 630.35 643.04 0.0M
2024-09-30 648.36 648.36 646.93 646.93 0.0M
2024-09-26 659.09 660.11 659.09 660.11 0.0M
2024-09-25 638.20 638.71 638.20 638.71 0.0M
2024-09-24 639.83 641.14 639.83 641.14 0.0M
2024-09-20 632.26 632.26 632.26 632.26 0.0M
2024-09-18 636.95 637.32 636.95 637.32 0.0M
2024-09-17 629.36 632.38 629.36 632.38 0.0M
2024-09-16 632.86 632.86 632.86 632.86 0.0M
2024-09-13 638.25 638.25 638.25 638.25 0.0M
2024-09-12 638.73 640.34 638.73 638.81 0.0M
2024-09-10 627.02 627.02 627.02 627.02 0.0M
2024-09-09 634.29 634.29 634.29 634.29 0.0M
2024-09-06 640.40 640.40 630.51 630.51 0.0M
2024-09-05 659.12 659.12 652.69 652.69 0.0M
2024-09-04 662.59 662.59 661.95 661.95 0.0M
2024-09-03 668.54 668.54 668.54 668.54 0.0M
2024-09-02 722.74 722.74 722.74 722.74 0.0M
2024-08-30 718.02 718.02 710.41 710.41 0.0M
2024-08-29 691.57 691.57 691.57 691.57 0.0M
2024-08-28 680.50 680.50 680.50 680.50 0.0M
2024-08-27 691.34 691.34 690.57 690.65 0.0M
2024-08-26 685.86 685.86 681.20 681.20 0.0M
2024-08-23 685.18 685.18 685.18 685.18 0.0M
2024-08-22 686.12 686.12 686.12 686.12 0.0M
2024-08-21 685.16 685.39 685.16 685.39 0.0M
2024-08-20 689.96 689.96 689.96 689.96 0.0M
2024-08-19 678.17 690.54 678.17 690.25 0.0M
2024-08-16 693.55 693.55 692.02 692.02 0.0M
2024-08-15 687.25 687.25 687.25 687.25 0.0M
2024-08-13 667.00 671.10 667.00 671.10 0.0M
2024-08-09 654.34 665.80 654.34 665.80 0.0M
2024-08-08 674.20 675.12 674.20 675.12 0.0M
2024-08-06 671.96 671.96 671.96 671.96 0.0M
2024-08-05 667.26 667.26 667.26 667.26 0.0M
2024-08-02 669.94 669.94 668.03 668.03 0.0M
2024-08-01 692.81 692.81 692.81 692.81 0.0M
2024-07-31 735.97 735.97 735.97 735.97 0.0M
2024-07-29 731.65 731.65 722.83 722.83 0.0M
2024-07-26 707.16 707.16 707.16 707.16 0.0M
2024-07-25 704.34 704.34 699.25 699.25 0.0M
2024-07-24 718.07 718.07 718.07 718.07 0.0M
2024-07-23 729.13 735.93 706.56 722.35 0.0M
2024-07-22 760.38 786.42 758.40 786.42 0.0M
2024-07-19 754.56 754.56 754.56 754.56 0.0M
2024-07-18 784.48 784.48 766.18 766.18 0.0M
2024-07-17 779.78 782.91 779.78 782.91 0.0M
2024-07-16 766.53 782.19 766.53 782.19 0.0M
2024-07-15 765.24 772.78 765.24 772.78 0.0M
2024-07-12 756.66 756.66 756.66 756.66 0.0M
2024-07-11 749.39 749.39 749.39 749.39 0.0M
2024-07-10 756.66 757.41 755.54 757.41 0.0M
2024-07-09 738.73 738.73 738.73 738.73 0.0M
2024-07-08 751.31 751.31 748.63 748.63 0.0M
2024-07-05 752.94 752.94 743.14 743.14 0.0M
2024-07-03 763.09 763.09 755.78 755.78 0.0M
2024-07-02 761.13 770.06 761.13 770.06 0.0M
2024-07-01 739.05 739.05 739.05 739.05 0.0M
2024-06-28 765.40 765.40 740.19 740.19 0.0M
2024-06-27 734.49 734.49 728.96 728.96 0.0M
2024-06-26 741.32 741.32 728.24 733.45 0.0M
2024-06-25 725.43 725.43 725.43 725.43 0.0M
2024-06-24 722.46 723.08 722.46 723.08 0.0M
2024-06-21 724.41 732.94 724.41 728.14 0.0M
2024-06-20 716.48 716.48 716.48 716.48 0.0M
2024-06-19 767.27 767.27 730.37 730.37 0.0M
2024-06-18 731.16 731.16 728.22 730.73 0.0M
2024-06-17 730.17 730.17 730.17 730.17 0.0M
2024-06-14 710.45 712.77 710.45 712.77 0.0M
2024-06-10 731.78 731.78 731.78 731.78 0.0M
2024-06-07 712.51 712.51 712.51 712.51 0.0M
2024-06-06 710.34 710.98 710.34 710.98 0.0M
2024-06-05 718.82 721.59 718.82 721.59 0.0M
2024-06-04 701.13 701.13 697.84 697.84 0.0M
2024-05-31 697.13 697.13 697.13 697.13 0.0M
2024-05-28 717.58 717.58 717.58 717.58 0.0M
2024-05-27 715.50 715.75 715.50 715.75 0.0M
2024-05-22 708.85 708.85 708.85 708.85 0.0M
2024-05-20 680.52 692.62 680.52 692.62 0.0M
2024-05-17 676.72 676.72 676.72 676.72 0.0M
2024-05-15 689.61 690.04 689.61 690.04 0.0M
2024-05-14 679.51 679.51 679.51 679.51 0.0M
2024-05-13 675.52 675.52 673.54 673.54 0.0M
2024-05-10 667.86 668.25 667.86 668.25 0.0M
2024-05-09 665.68 665.68 665.68 665.68 0.0M
2024-05-07 652.67 652.67 652.67 652.67 0.0M
2024-05-03 650.72 650.72 650.72 650.72 0.0M
2024-04-30 661.01 661.01 661.01 661.01 0.0M
2024-04-29 615.96 615.96 615.96 615.96 0.0M
2024-04-26 615.89 615.89 615.89 615.89 0.0M
2024-04-25 599.87 599.87 599.87 599.87 0.0M
2024-04-22 562.64 562.64 559.87 559.87 0.0M
2024-04-19 560.85 560.85 560.85 560.85 0.0M
2024-04-18 571.08 571.08 568.16 570.59 0.0M
2024-04-17 592.41 592.84 592.41 592.84 0.0M
2024-04-16 598.99 598.99 598.99 598.99 0.0M
2024-04-15 599.86 599.86 599.86 599.86 0.0M
2024-04-12 601.05 601.05 593.43 593.75 0.0M
2024-04-11 613.51 613.51 613.51 613.51 0.0M
2024-04-05 601.05 601.05 601.05 601.05 0.0M
2024-04-04 612.68 612.68 612.68 612.68 0.0M
2024-03-26 593.34 593.34 593.34 593.34 0.0M
2024-03-25 595.99 595.99 595.99 595.99 0.0M
2024-03-23 617.00 617.00 617.00 617.00 0.0M
2024-03-22 606.85 610.15 606.85 610.15 0.0M
2024-03-19 586.70 586.70 586.70 586.70 0.0M
2024-03-18 591.63 591.63 589.19 589.19 0.0M
2024-03-14 599.63 599.63 599.63 599.63 0.0M
2024-03-06 612.65 618.75 612.65 618.75 0.0M
2024-03-05 612.65 612.65 612.65 612.65 0.0M
2024-03-01 617.76 617.76 617.76 617.76 0.0M
2024-02-26 601.01 601.01 601.01 601.01 0.0M
2024-02-22 583.28 583.28 583.28 583.28 0.0M
2024-02-19 572.75 572.75 572.75 572.75 0.0M
2024-02-14 571.09 571.09 571.09 571.09 0.0M
2024-02-08 560.52 560.52 560.52 560.52 0.0M
2024-02-07 540.85 540.85 540.85 540.85 0.0M
2024-02-05 540.91 541.11 540.91 541.11 0.0M
2024-02-02 524.27 524.27 524.27 524.27 0.0M
2024-01-29 527.47 527.47 527.47 527.47 0.0M
2024-01-25 534.31 534.31 534.31 534.31 0.0M
2024-01-16 507.52 507.52 507.52 507.52 0.0M
2024-01-10 512.34 512.34 512.34 512.34 0.0M