NXP Semiconductors N.V. (BVMF:N1XP34)
Brazil · Delayed Price · Currency is BRL 561.82
0.00 (0.00%)
At close: Nov 6, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 561.82 | 561.82 | 561.82 | 561.82 | 561.82 | - | 5 |
| Nov 4, 2025 | 561.82 | 561.82 | 561.82 | 561.82 | 561.82 | - | 6 |
| Oct 31, 2025 | 561.82 | 561.82 | 561.82 | 561.82 | 561.82 | -4.72% | 2 |
| Oct 28, 2025 | 589.66 | 589.66 | 589.66 | 589.66 | 589.66 | -0.36% | 2 |
| Oct 24, 2025 | 591.77 | 591.77 | 591.77 | 591.77 | 591.77 | -0.66% | 1 |
| Oct 20, 2025 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | 2.82% | 1 |
| Oct 17, 2025 | 579.38 | 579.38 | 579.38 | 579.38 | 579.38 | -1.90% | 4 |
| Oct 16, 2025 | 590.59 | 590.59 | 590.59 | 590.59 | 590.59 | 2.99% | 1 |
| Oct 13, 2025 | 573.42 | 573.42 | 573.42 | 573.42 | 573.42 | 0.37% | 2 |
| Oct 10, 2025 | 583.20 | 583.20 | 571.32 | 571.32 | 571.32 | -3.49% | 26 |
| Oct 9, 2025 | 595.20 | 595.20 | 592.00 | 592.00 | 592.00 | -4.10% | 8 |
| Oct 6, 2025 | 617.79 | 617.79 | 617.32 | 617.32 | 617.32 | 1.47% | 14 |
| Oct 2, 2025 | 608.40 | 608.40 | 608.40 | 608.40 | 608.40 | 1.57% | 4 |
| Sep 29, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | -1.35% | 1 |
| Sep 23, 2025 | 599.40 | 607.20 | 599.40 | 607.20 | 607.20 | 1.81% | 171 |
| Sep 19, 2025 | 596.62 | 596.62 | 596.40 | 596.40 | 596.40 | -1.94% | 8 |
| Sep 9, 2025 | 602.50 | 608.17 | 602.50 | 608.17 | 605.94 | -0.30% | 19 |
| Sep 5, 2025 | 604.51 | 610.00 | 604.51 | 610.00 | 607.76 | -3.43% | 47 |
| Sep 2, 2025 | 624.53 | 631.68 | 624.53 | 631.68 | 629.37 | -1.96% | 36 |
| Aug 22, 2025 | 639.07 | 644.31 | 639.07 | 644.31 | 641.95 | 4.68% | 28 |
| Aug 21, 2025 | 617.42 | 617.42 | 615.51 | 615.51 | 613.25 | -0.10% | 50 |
| Aug 20, 2025 | 616.14 | 616.14 | 616.14 | 616.14 | 613.88 | -2.38% | 5 |
| Aug 18, 2025 | 627.80 | 631.16 | 627.80 | 631.16 | 628.85 | 5.08% | 2 |
| Aug 13, 2025 | 600.62 | 600.62 | 600.62 | 600.62 | 598.42 | 1.51% | 30 |
| Aug 12, 2025 | 580.49 | 591.71 | 580.49 | 591.71 | 589.54 | 5.87% | 16 |
| Aug 7, 2025 | 558.88 | 558.88 | 558.88 | 558.88 | 556.83 | -0.67% | 13 |
| Aug 6, 2025 | 572.85 | 572.85 | 560.93 | 562.66 | 560.60 | -7.00% | 1,024 |
| Jul 31, 2025 | 604.36 | 605.00 | 604.36 | 605.00 | 602.78 | -4.34% | 3 |
| Jul 29, 2025 | 632.46 | 632.46 | 632.46 | 632.46 | 630.14 | -1.06% | 2 |
| Jul 28, 2025 | 632.90 | 639.22 | 632.90 | 639.22 | 636.88 | 4.11% | 6 |
| Jul 24, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 611.75 | - | 1 |
| Jul 23, 2025 | 619.12 | 619.12 | 611.00 | 614.00 | 611.75 | -2.12% | 601 |
| Jul 22, 2025 | 627.27 | 627.27 | 627.27 | 627.27 | 624.97 | - | 2 |
| Jul 18, 2025 | 627.27 | 627.27 | 627.27 | 627.27 | 624.97 | 2.97% | 12 |
| Jul 16, 2025 | 609.20 | 609.20 | 609.20 | 609.20 | 606.97 | -2.51% | 3 |
| Jul 2, 2025 | 621.50 | 626.00 | 621.50 | 624.86 | 622.57 | 4.04% | 8 |
| Jun 30, 2025 | 600.60 | 600.60 | 600.60 | 600.60 | 598.40 | 0.62% | 1 |
| Jun 27, 2025 | 599.95 | 599.95 | 596.88 | 596.88 | 594.69 | -0.62% | 32 |
| Jun 26, 2025 | 599.04 | 600.60 | 599.04 | 600.60 | 598.40 | 0.71% | 2 |
| Jun 25, 2025 | 596.38 | 596.38 | 596.38 | 596.38 | 594.19 | 0.66% | 1 |
| Jun 24, 2025 | 592.45 | 592.45 | 592.45 | 592.45 | 590.28 | 0.72% | 1 |
| Jun 18, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | 583.77 | -0.71% | 2 |
| Jun 16, 2025 | 592.41 | 592.41 | 592.41 | 592.41 | 587.92 | -0.06% | 1 |
| Jun 13, 2025 | 592.74 | 592.74 | 592.74 | 592.74 | 588.25 | - | 1 |
| Jun 4, 2025 | 568.15 | 592.74 | 568.15 | 592.74 | 588.25 | 7.88% | 16 |
| Jun 2, 2025 | 545.00 | 549.45 | 545.00 | 549.45 | 545.29 | -0.25% | 2 |
| May 30, 2025 | 547.39 | 550.80 | 541.99 | 550.80 | 546.63 | -0.67% | 4 |
| May 29, 2025 | 562.26 | 562.26 | 553.90 | 554.54 | 550.34 | -0.98% | 4 |
| May 22, 2025 | 560.04 | 563.85 | 560.04 | 560.04 | 555.80 | -4.32% | 13 |
| May 21, 2025 | 600.00 | 600.00 | 584.28 | 585.34 | 580.91 | -1.81% | 6 |