São Paulo - Delayed Quote BRL

NXP Semiconductors N.V. (N1XP34.SA)

Compare
629.66
-3.49
(-0.55%)
At close: January 13 at 5:40:11 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025627.24629.66627.24629.66629.662
Jan 10, 2025636.06636.06633.15633.15633.152
Jan 9, 2025656.50656.50656.50656.50656.50-
Jan 8, 2025656.50656.50656.50656.50656.50-
Jan 7, 2025656.50656.50656.50656.50656.503
Jan 6, 2025650.80650.80650.80650.80650.802
Jan 3, 2025634.24634.24634.24634.24634.24-
Jan 2, 2025634.24634.24634.24634.24634.243
Dec 30, 2024640.88640.88640.88640.88640.884
Dec 27, 2024663.96663.96663.96663.96663.961
Dec 26, 2024664.99665.86664.99665.86665.866
Dec 23, 2024659.67659.67659.67659.67659.673
Dec 20, 2024629.85645.76629.85642.56642.5619
Dec 19, 2024638.75640.86638.75640.86640.866
Dec 18, 2024679.71679.71679.71679.71679.713
Dec 17, 2024665.02665.02665.02665.02665.02-
Dec 16, 2024658.02665.02658.02665.02665.022
Dec 13, 2024654.18654.18654.18654.18654.18-
Dec 12, 2024654.18654.18654.18654.18654.181
Dec 11, 2024659.34659.34659.34659.34659.341
Dec 10, 2024661.65661.65661.65661.65661.654
Dec 9, 2024663.92663.92663.92663.92663.92-
Dec 6, 2024663.92663.92663.92663.92663.922
Dec 5, 2024653.02653.02653.02653.02653.022
Dec 4, 2024 2.95 Dividend
Dec 4, 2024702.90702.90702.90702.90702.90-
Dec 3, 2024702.90702.90702.90702.90699.951
Dec 2, 2024691.85714.15691.85711.45708.4739
Nov 29, 2024684.08684.08684.08684.08681.214
Nov 28, 2024668.35668.35668.35668.35665.55-
Nov 27, 2024673.86673.86661.32668.35665.5512
Nov 26, 2024663.14669.12659.56659.56656.794
Nov 25, 2024667.92680.46667.92680.46677.613
Nov 22, 2024649.35654.37649.35654.37651.635
Nov 21, 2024638.57657.93638.57657.93655.1711
Nov 19, 2024627.61635.67627.61635.67633.0013
Nov 18, 2024624.33634.41624.33634.41631.7510
Nov 14, 2024643.15649.35643.15649.35646.6311
Nov 13, 2024647.64647.64647.64647.64644.921
Nov 12, 2024644.40644.40644.40644.40641.701
Nov 11, 2024674.69674.69674.69674.69671.86-
Nov 8, 2024669.10674.69669.10674.69671.8610
Nov 7, 2024647.82669.81647.82669.81667.0046
Nov 6, 2024664.74664.74661.05661.05658.284
Nov 5, 2024633.67633.67633.67633.67631.011
Nov 4, 2024687.40687.40687.40687.40684.522
Nov 1, 2024675.83675.83675.83675.83673.00-
Oct 31, 2024675.83675.83675.83675.83673.002
Oct 30, 2024708.82708.82708.82708.82705.851
Oct 29, 2024730.73730.73730.73730.73727.671
Oct 28, 2024712.08712.08712.08712.08709.091
Oct 25, 2024669.90669.90669.90669.90667.09-
Oct 24, 2024669.90669.90669.90669.90667.09-
Oct 23, 2024669.90669.90669.90669.90667.091
Oct 22, 2024662.64662.64662.64662.64659.863
Oct 21, 2024662.00662.00662.00662.00659.2228
Oct 18, 2024662.00662.00662.00662.00659.222
Oct 17, 2024666.55666.55661.98661.98659.202
Oct 16, 2024660.60661.98660.60661.98659.202
Oct 15, 2024654.70654.70654.70654.70651.963
Oct 14, 2024678.04678.04678.04678.04675.202
Oct 11, 2024670.56670.56670.56670.56667.751
Oct 10, 2024654.00658.61654.00658.61655.858
Oct 9, 2024662.12662.12662.12662.12659.342
Oct 8, 2024648.32648.32648.32648.32645.602
Oct 7, 2024638.08638.08638.08638.08635.401
Oct 4, 2024631.88631.88631.88631.88629.23-
Oct 3, 2024631.88631.88631.88631.88629.231
Oct 2, 2024633.00645.75633.00645.75643.0416
Oct 1, 2024649.65649.65649.65649.65646.93-
Sep 30, 2024651.09651.09649.65649.65646.936
Sep 27, 2024662.89662.89662.89662.89660.11-
Sep 26, 2024661.86662.89661.86662.89660.114
Sep 25, 2024640.89641.40640.89641.40638.712
Sep 24, 2024642.52643.84642.52643.84641.146
Sep 23, 2024634.92634.92634.92634.92632.26-
Sep 20, 2024634.92634.92634.92634.92632.262
Sep 19, 2024640.00640.00640.00640.00637.32-
Sep 18, 2024639.63640.00639.63640.00637.322
Sep 17, 2024632.01635.04632.01635.04632.383
Sep 16, 2024635.52635.52635.52635.52632.861
Sep 13, 2024640.94640.94640.94640.94638.252
Sep 12, 2024641.42643.04641.42641.50638.8119
Sep 11, 2024 2.87 Dividend
Sep 11, 2024632.06632.06632.06632.06629.41-
Sep 10, 2024632.06632.06632.06632.06626.553
Sep 9, 2024639.39639.39639.39639.39633.827
Sep 6, 2024645.55645.55635.58635.58630.0410
Sep 5, 2024664.42664.42657.94657.94652.214
Sep 4, 2024667.92667.92667.27667.27661.462
Sep 3, 2024673.92673.92673.92673.92668.051
Sep 2, 2024728.55728.55728.55728.55722.202
Aug 30, 2024723.80723.80716.12716.12709.886
Aug 29, 2024697.13697.13697.13697.13691.062
Aug 28, 2024685.97685.97685.97685.97679.991
Aug 27, 2024696.90696.90696.13696.21690.153
Aug 26, 2024691.38691.38686.68686.68680.702
Aug 23, 2024690.69690.69690.69690.69684.672
Aug 22, 2024691.64691.64691.64691.64685.623
Aug 21, 2024690.67690.90690.67690.90684.882
Aug 20, 2024695.51695.51695.51695.51689.452
Aug 19, 2024683.63696.10683.63695.80689.743
Aug 16, 2024699.13699.13697.59697.59691.512
Aug 15, 2024692.78692.78692.78692.78686.753
Aug 14, 2024676.50676.50676.50676.50670.61-
Aug 13, 2024672.37676.50672.37676.50670.612
Aug 12, 2024671.16671.16671.16671.16665.31-
Aug 9, 2024659.60671.16659.60671.16665.3114
Aug 8, 2024679.62680.55679.62680.55674.624
Aug 7, 2024677.37677.37677.37677.37671.47-
Aug 6, 2024677.37677.37677.37677.37671.472
Aug 5, 2024672.63672.63672.63672.63666.771
Aug 2, 2024675.33675.33673.40673.40667.532
Aug 1, 2024698.38698.38698.38698.38692.303
Jul 31, 2024741.89741.89741.89741.89735.431
Jul 30, 2024728.64728.64728.64728.64722.29-
Jul 29, 2024737.54737.54728.64728.64722.293
Jul 26, 2024712.85712.85712.85712.85706.641
Jul 25, 2024710.01710.01704.88704.88698.742
Jul 24, 2024723.85723.85723.85723.85717.542
Jul 23, 2024735.00741.85712.24728.16721.8263
Jul 22, 2024766.50792.75764.50792.75785.8432
Jul 19, 2024760.63760.63760.63760.63754.001
Jul 18, 2024790.79790.79772.34772.34765.6124
Jul 17, 2024788.48789.21786.05789.21782.3433
Jul 16, 2024772.70788.48772.70788.48781.614
Jul 15, 2024771.40779.00771.40779.00772.2142
Jul 12, 2024762.75762.75762.75762.75756.119
Jul 11, 2024755.42755.42755.42755.42748.849
Jul 10, 2024762.75763.50761.62763.50756.856
Jul 9, 2024744.67744.67744.67744.67738.182
Jul 8, 2024757.35757.35754.65754.65748.086
Jul 5, 2024759.00759.00749.12749.12742.597
Jul 4, 2024761.86761.86761.86761.86755.22-
Jul 3, 2024769.23769.23761.86761.86755.223
Jul 2, 2024767.25776.25767.25776.25769.495
Jul 1, 2024745.00745.00745.00745.00738.511
Jun 28, 2024771.56771.56746.14746.14739.649
Jun 27, 2024740.40740.40734.82734.82728.426
Jun 26, 2024747.28747.28734.10739.35732.915
Jun 25, 2024731.27731.27731.27731.27724.902
Jun 24, 2024728.27728.90728.27728.90722.556
Jun 21, 2024730.24738.84730.24734.00727.616
Jun 20, 2024722.24722.24722.24722.24715.953
Jun 19, 2024773.44773.44736.25736.25729.8423
Jun 18, 2024737.04737.04734.08736.61730.1933
Jun 17, 2024736.04736.04736.04736.04729.633
Jun 14, 2024716.17718.50716.17718.50712.244
Jun 13, 2024740.00740.00740.00740.00733.55-
Jun 12, 2024 2.33 Dividend
Jun 12, 2024740.00740.00740.00740.00733.55-
Jun 11, 2024740.00740.00740.00740.00731.24-
Jun 10, 2024740.00740.00740.00740.00731.241
Jun 7, 2024720.51720.51720.51720.51711.982
Jun 6, 2024718.32718.96718.32718.96710.457
Jun 5, 2024726.89729.69726.89729.69721.064
Jun 4, 2024709.00709.00705.68705.68697.332
Jun 3, 2024704.96704.96704.96704.96696.62-
May 31, 2024704.96704.96704.96704.96696.621
May 29, 2024725.64725.64725.64725.64717.05-
May 28, 2024725.64725.64725.64725.64717.0510
May 27, 2024723.53723.79723.53723.79715.232
May 24, 2024716.81716.81716.81716.81708.33-
May 23, 2024716.81716.81716.81716.81708.33-
May 22, 2024716.81716.81716.81716.81708.331
May 21, 2024700.40700.40700.40700.40692.11-
May 20, 2024688.16700.40688.16700.40692.116
May 17, 2024684.32684.32684.32684.32676.221
May 16, 2024697.79697.79697.79697.79689.53-
May 15, 2024697.35697.79697.35697.79689.538
May 14, 2024687.14687.14687.14687.14679.011
May 13, 2024683.11683.11681.10681.10673.043
May 10, 2024675.36675.75675.36675.75667.75140
May 9, 2024673.16673.16673.16673.16665.192
May 8, 2024660.00660.00660.00660.00652.19-
May 7, 2024660.00660.00660.00660.00652.192
May 6, 2024658.03658.03658.03658.03650.24-
May 3, 2024658.03658.03658.03658.03650.242
May 2, 2024668.43668.43668.43668.43660.52-
Apr 30, 2024668.43668.43668.43668.43660.522
Apr 29, 2024622.88622.88622.88622.88615.511
Apr 26, 2024622.81622.81622.81622.81615.4430
Apr 25, 2024606.61606.61606.61606.61599.432
Apr 24, 2024566.16566.16566.16566.16559.46-
Apr 23, 2024566.16566.16566.16566.16559.46-
Apr 22, 2024568.96568.96566.16566.16559.4652
Apr 19, 2024567.15567.15567.15567.15560.442
Apr 18, 2024577.49577.49574.54577.00570.1748
Apr 17, 2024599.06599.50599.06599.50592.4118
Apr 16, 2024605.72605.72605.72605.72598.551
Apr 15, 2024606.60606.60606.60606.60599.423
Apr 12, 2024607.80607.80600.09600.42593.313
Apr 11, 2024620.40620.40620.40620.40613.065
Apr 10, 2024607.80607.80607.80607.80600.61-
Apr 9, 2024607.80607.80607.80607.80600.61-
Apr 8, 2024607.80607.80607.80607.80600.61-
Apr 5, 2024607.80607.80607.80607.80600.612
Apr 4, 2024619.56619.56619.56619.56612.239
Apr 3, 2024600.00600.00600.00600.00592.90-
Apr 2, 2024600.00600.00600.00600.00592.90-
Apr 1, 2024600.00600.00600.00600.00592.90-
Mar 28, 2024600.00600.00600.00600.00592.90-
Mar 27, 2024600.00600.00600.00600.00592.90-
Mar 26, 2024600.00600.00600.00600.00592.909
Mar 25, 2024602.68602.68602.68602.68595.5511
Mar 22, 2024613.66617.00613.66617.00609.709
Mar 21, 2024595.48595.48595.48595.48588.43-
Mar 20, 2024 2.19 Dividend
Mar 20, 2024595.48595.48595.48595.48588.43-
Mar 19, 2024595.48595.48595.48595.48586.271
Mar 18, 2024600.48600.48598.00598.00588.758
Mar 15, 2024608.60608.60608.60608.60599.19-
Mar 14, 2024608.60608.60608.60608.60599.191
Mar 13, 2024628.00628.00628.00628.00618.29-
Mar 12, 2024628.00628.00628.00628.00618.29-
Mar 11, 2024628.00628.00628.00628.00618.29-
Mar 8, 2024628.00628.00628.00628.00618.29-
Mar 7, 2024628.00628.00628.00628.00618.29-
Mar 6, 2024621.81628.00621.81628.00618.299
Mar 5, 2024621.81621.81621.81621.81612.191
Mar 4, 2024627.00627.00627.00627.00617.30-
Mar 1, 2024627.00627.00627.00627.00617.301
Feb 29, 2024610.00610.00610.00610.00600.57-
Feb 28, 2024610.00610.00610.00610.00600.57-
Feb 27, 2024610.00610.00610.00610.00600.57-
Feb 26, 2024610.00610.00610.00610.00600.579
Feb 23, 2024592.00592.00592.00592.00582.85-
Feb 22, 2024592.00592.00592.00592.00582.859
Feb 21, 2024581.32581.32581.32581.32572.33-
Feb 20, 2024581.32581.32581.32581.32572.33-
Feb 19, 2024581.32581.32581.32581.32572.331
Feb 16, 2024579.63579.63579.63579.63570.67-
Feb 15, 2024579.63579.63579.63579.63570.67-
Feb 14, 2024579.63579.63579.63579.63570.6710
Feb 9, 2024568.90568.90568.90568.90560.10-
Feb 8, 2024568.90568.90568.90568.90560.109
Feb 7, 2024548.94548.94548.94548.94540.451
Feb 6, 2024549.20549.20549.20549.20540.71-
Feb 5, 2024549.00549.20549.00549.20540.7111
Feb 2, 2024532.11532.11532.11532.11523.882
Feb 1, 2024535.36535.36535.36535.36527.08-
Jan 31, 2024535.36535.36535.36535.36527.08-
Jan 30, 2024535.36535.36535.36535.36527.08-
Jan 29, 2024535.36535.36535.36535.36527.081
Jan 26, 2024542.30542.30542.30542.30533.91-
Jan 25, 2024542.30542.30542.30542.30533.911
Jan 24, 2024515.11515.11515.11515.11507.14-
Jan 23, 2024515.11515.11515.11515.11507.14-
Jan 22, 2024515.11515.11515.11515.11507.14-
Jan 19, 2024515.11515.11515.11515.11507.14-
Jan 18, 2024515.11515.11515.11515.11507.14-
Jan 17, 2024515.11515.11515.11515.11507.14-
Jan 16, 2024515.11515.11515.11515.11507.141
Jan 15, 2024520.00520.00520.00520.00511.96-

Related Tickers

MUTC34.SA Micron Technology, Inc.
96.80
-4.22%
 
IFX.DE Infineon Technologies AG
32.93
+1.45%
 
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
152.90
-3.58%
 
QCOM QUALCOMM Incorporated
157.13
+0.10%
 
INTC Intel Corporation
19.20
+0.26%
 
AVGO Broadcom Inc.
225.29
+0.44%
 
MU Micron Technology, Inc.
95.06
-4.31%
 
AMD Advanced Micro Devices, Inc.
117.32
+1.10%
 
NVDA NVIDIA Corporation
133.23
-1.97%