Koninklijke Philips N.V. (BVMF:PHGN34)
Brazil · Delayed Price · Currency is BRL 137.00
+1.02 (0.75%)
At close: Aug 10, 2026
BVMF:PHGN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 137.62 | 137.76 | 137.00 | 137.00 | 137.00 | 0.75% | 2,000 |
| Aug 7, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 0.24% | 2 |
| Aug 5, 2026 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | 1.71% | 20 |
| Aug 3, 2026 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | -0.20% | 2 |
| Jul 30, 2026 | 133.29 | 133.65 | 133.20 | 133.65 | 133.65 | 0.34% | 1,400 |
| Jul 29, 2026 | 133.12 | 133.20 | 133.12 | 133.20 | 133.20 | 0.99% | 1,000 |
| Jul 24, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -0.04% | 10 |
| Jul 23, 2026 | 131.69 | 133.12 | 131.69 | 131.95 | 131.95 | -6.72% | 21 |
| Jul 8, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | -2.48% | 1,000 |
| Jul 2, 2026 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 1.77% | 500 |
| Jul 1, 2026 | 141.40 | 142.52 | 141.40 | 142.52 | 142.52 | 1.80% | 503 |
| Jun 24, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.91% | 1 |
| Jun 23, 2026 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | -0.20% | 3 |
| Jun 22, 2026 | 139.20 | 139.70 | 139.02 | 139.02 | 139.02 | 0.01% | 4 |
| Jun 18, 2026 | 137.80 | 139.00 | 137.80 | 139.00 | 139.00 | 2.01% | 4 |
| Jun 16, 2026 | 135.80 | 136.26 | 135.80 | 136.26 | 136.26 | -1.05% | 850 |
| Jun 9, 2026 | 136.90 | 137.70 | 136.90 | 137.70 | 137.70 | 2.24% | 9 |
| Jun 5, 2026 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | 0.48% | 1 |
| May 29, 2026 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | -0.38% | 1 |
| May 27, 2026 | 136.85 | 136.85 | 134.54 | 134.54 | 134.54 | -1.64% | 201 |
| May 26, 2026 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - | 1 |
| May 22, 2026 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | 7.85% | 200 |
| May 13, 2026 | 125.47 | 126.83 | 124.92 | 126.83 | 126.83 | -0.13% | 450 |
| May 12, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | -2.77% | 42 |
| May 7, 2026 | 134.94 | 134.94 | 134.94 | 134.94 | 130.61 | 1.17% | 450 |
| May 6, 2026 | 133.90 | 133.90 | 133.12 | 133.38 | 129.10 | 2.81% | 7 |
| May 5, 2026 | 130.00 | 130.00 | 129.74 | 129.74 | 125.58 | -0.99% | 3 |
| May 4, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 126.84 | 1.79% | 1 |
| Apr 29, 2026 | 128.73 | 128.73 | 128.73 | 128.73 | 124.60 | -6.17% | 20 |
| Apr 23, 2026 | 138.50 | 138.50 | 137.20 | 137.20 | 132.80 | -5.41% | 201 |
| Apr 16, 2026 | 145.95 | 145.95 | 145.05 | 145.05 | 140.40 | -0.41% | 256 |
| Apr 15, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 140.98 | 1.40% | 10 |
| Apr 10, 2026 | 145.77 | 145.77 | 143.64 | 143.64 | 139.03 | 3.71% | 22 |
| Apr 7, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 134.06 | -0.87% | 70 |
| Mar 31, 2026 | 139.72 | 139.72 | 139.72 | 139.72 | 135.24 | -0.40% | 1 |
| Mar 27, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 135.78 | -4.57% | 1 |
| Mar 17, 2026 | 147.60 | 147.60 | 147.00 | 147.00 | 142.28 | -0.31% | 55 |
| Mar 16, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 142.72 | -0.51% | 300 |
| Mar 13, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 143.45 | 0.41% | 1 |
| Mar 12, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 142.87 | -0.81% | 1 |
| Mar 11, 2026 | 148.65 | 148.80 | 148.65 | 148.80 | 144.03 | -6.91% | 301 |
| Mar 2, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 154.71 | -2.87% | 200 |
| Feb 27, 2026 | 164.56 | 164.56 | 164.56 | 164.56 | 159.28 | 0.13% | 8 |
| Feb 26, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 159.07 | - | 9 |
| Feb 12, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 159.07 | 2.71% | 100 |
| Feb 11, 2026 | 171.53 | 171.53 | 160.00 | 160.00 | 154.87 | -6.72% | 12 |
| Feb 10, 2026 | 172.10 | 172.70 | 171.53 | 171.53 | 166.03 | 11.38% | 403 |