NXP Semiconductors N.V. (BVMF:N1XP34)
Brazil · Delayed Price · Currency is BRL 775.99
0.00 (0.00%)
At close: Jun 25, 2026
BVMF:N1XP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 775.55 | 775.99 | 775.55 | 775.99 | 775.99 | -6.46% | 13 |
| Jun 22, 2026 | 832.09 | 832.09 | 832.09 | 832.09 | 829.55 | 1.54% | 5 |
| Jun 19, 2026 | 819.44 | 819.44 | 819.44 | 819.44 | 816.94 | 0.39% | 5 |
| Jun 18, 2026 | 816.25 | 816.25 | 816.25 | 816.25 | 813.76 | 6.22% | 1 |
| Jun 17, 2026 | 781.55 | 781.55 | 768.46 | 768.46 | 766.12 | -2.08% | 13 |
| Jun 16, 2026 | 791.69 | 791.69 | 784.80 | 784.80 | 782.41 | 1.75% | 6 |
| Jun 12, 2026 | 771.27 | 771.27 | 771.27 | 771.27 | 768.92 | 0.60% | 1 |
| Jun 11, 2026 | 766.64 | 766.64 | 766.64 | 766.64 | 764.30 | 0.87% | 1 |
| Jun 9, 2026 | 789.99 | 789.99 | 748.35 | 760.00 | 757.68 | -3.42% | 4 |
| Jun 8, 2026 | 786.17 | 787.13 | 786.17 | 786.94 | 784.54 | 2.20% | 5 |
| Jun 5, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.65 | -5.69% | 1 |
| Jun 3, 2026 | 816.99 | 816.99 | 816.48 | 816.48 | 813.99 | 1.14% | 53 |
| Jun 2, 2026 | 807.30 | 807.30 | 807.30 | 807.30 | 804.84 | 3.55% | 1 |
| Jun 1, 2026 | 779.59 | 784.08 | 779.59 | 779.59 | 777.21 | -6.07% | 6 |
| May 26, 2026 | 802.64 | 829.99 | 802.64 | 829.99 | 827.46 | 4.30% | 12 |
| May 22, 2026 | 780.00 | 795.80 | 780.00 | 795.80 | 793.37 | 7.73% | 2 |
| May 11, 2026 | 707.00 | 738.72 | 707.00 | 738.72 | 736.47 | 2.50% | 5 |
| May 8, 2026 | 712.08 | 720.72 | 712.08 | 720.72 | 718.52 | 1.37% | 3 |
| May 7, 2026 | 730.10 | 730.10 | 711.00 | 711.00 | 708.83 | -2.47% | 11 |
| May 6, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 726.78 | 0.83% | 1 |
| May 5, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 720.80 | - | 1 |
| May 4, 2026 | 721.71 | 723.00 | 721.71 | 723.00 | 720.80 | 1.54% | 12 |
| Apr 30, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 709.83 | 4.09% | 1 |
| Apr 29, 2026 | 684.01 | 684.01 | 684.01 | 684.01 | 681.93 | 17.42% | 1 |
| Apr 27, 2026 | 582.55 | 582.55 | 582.55 | 582.55 | 580.77 | -3.73% | 5 |
| Apr 24, 2026 | 605.12 | 605.12 | 605.12 | 605.12 | 603.28 | 0.69% | 3 |
| Apr 23, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 599.17 | 15.71% | 5 |
| Apr 15, 2026 | 519.40 | 519.40 | 519.40 | 519.40 | 517.82 | 1.45% | 1 |
| Apr 10, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 510.44 | 2.13% | 1 |
| Apr 7, 2026 | 502.50 | 502.50 | 501.33 | 501.33 | 499.80 | -0.63% | 2 |
| Apr 6, 2026 | 507.75 | 507.75 | 504.51 | 504.51 | 502.97 | 0.92% | 2 |
| Mar 20, 2026 | 512.94 | 512.94 | 501.99 | 501.99 | 498.38 | 0.26% | 2 |
| Mar 19, 2026 | 500.70 | 500.70 | 500.70 | 500.70 | 497.09 | -3.21% | 1 |
| Mar 11, 2026 | 517.81 | 517.81 | 517.28 | 517.28 | 513.55 | -9.27% | 4 |
| Mar 3, 2026 | 574.61 | 574.61 | 570.14 | 570.14 | 566.03 | -1.79% | 2 |
| Mar 2, 2026 | 575.99 | 580.56 | 575.88 | 580.56 | 576.38 | -3.28% | 410 |
| Feb 20, 2026 | 603.87 | 603.87 | 600.24 | 600.24 | 595.92 | -5.85% | 2 |
| Feb 13, 2026 | 635.67 | 638.00 | 635.67 | 637.56 | 632.97 | -3.15% | 317 |
| Feb 12, 2026 | 658.27 | 658.27 | 658.27 | 658.27 | 653.53 | 2.22% | 10 |
| Feb 11, 2026 | 626.00 | 644.00 | 626.00 | 644.00 | 639.36 | 5.21% | 31 |
| Feb 10, 2026 | 612.12 | 612.12 | 612.12 | 612.12 | 607.71 | 4.59% | 25 |
| Feb 6, 2026 | 588.47 | 588.47 | 585.28 | 585.28 | 581.07 | -1.43% | 2 |
| Feb 4, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 589.47 | 4.17% | 118 |
| Feb 3, 2026 | 560.00 | 570.00 | 547.06 | 570.00 | 565.90 | -4.61% | 136 |
| Jan 30, 2026 | 608.00 | 608.00 | 594.89 | 597.55 | 593.25 | -6.37% | 3 |
| Jan 22, 2026 | 638.22 | 638.22 | 638.22 | 638.22 | 633.62 | 3.23% | 50 |
| Jan 20, 2026 | 621.79 | 621.79 | 618.24 | 618.24 | 613.79 | -3.21% | 20 |
| Jan 13, 2026 | 638.72 | 638.72 | 638.72 | 638.72 | 634.12 | - | 2 |
| Jan 8, 2026 | 642.14 | 642.14 | 638.72 | 638.72 | 634.12 | 3.02% | 2 |