NXP Semiconductors N.V. (BVMF:N1XP34)
Brazil
· Delayed Price · Currency is BRL 582.55
-22.57 (-3.73%)
At close: Apr 27, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 582.55 | 582.55 | 582.55 | 582.55 | 582.55 | -3.73% | 5 |
| Apr 24, 2026 | 605.12 | 605.12 | 605.12 | 605.12 | 605.12 | 0.69% | 3 |
| Apr 23, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 15.71% | 5 |
| Apr 15, 2026 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 1.45% | 1 |
| Apr 10, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 2.13% | 1 |
| Apr 7, 2026 | 502.50 | 502.50 | 501.33 | 501.33 | 501.33 | -0.63% | 2 |
| Apr 6, 2026 | 507.75 | 507.75 | 504.51 | 504.51 | 504.51 | 0.50% | 2 |
| Mar 20, 2026 | 512.94 | 512.94 | 501.99 | 501.99 | 499.44 | 0.26% | 2 |
| Mar 19, 2026 | 500.70 | 500.70 | 500.70 | 500.70 | 498.16 | -3.21% | 1 |
| Mar 11, 2026 | 517.81 | 517.81 | 517.28 | 517.28 | 514.65 | -9.27% | 4 |
| Mar 3, 2026 | 574.61 | 574.61 | 570.14 | 570.14 | 567.24 | -1.79% | 2 |
| Mar 2, 2026 | 575.99 | 580.56 | 575.88 | 580.56 | 577.61 | -3.28% | 410 |
| Feb 20, 2026 | 603.87 | 603.87 | 600.24 | 600.24 | 597.19 | -5.85% | 2 |
| Feb 13, 2026 | 635.67 | 638.00 | 635.67 | 637.56 | 634.32 | -3.15% | 317 |
| Feb 12, 2026 | 658.27 | 658.27 | 658.27 | 658.27 | 654.93 | 2.22% | 10 |
| Feb 11, 2026 | 626.00 | 644.00 | 626.00 | 644.00 | 640.73 | 5.21% | 31 |
| Feb 10, 2026 | 612.12 | 612.12 | 612.12 | 612.12 | 609.01 | 4.59% | 25 |
| Feb 6, 2026 | 588.47 | 588.47 | 585.28 | 585.28 | 582.31 | -1.43% | 2 |
| Feb 4, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 590.73 | 4.17% | 118 |
| Feb 3, 2026 | 560.00 | 570.00 | 547.06 | 570.00 | 567.10 | -4.61% | 136 |
| Jan 30, 2026 | 608.00 | 608.00 | 594.89 | 597.55 | 594.51 | -6.37% | 3 |
| Jan 22, 2026 | 638.22 | 638.22 | 638.22 | 638.22 | 634.98 | 3.23% | 50 |
| Jan 20, 2026 | 621.79 | 621.79 | 618.24 | 618.24 | 615.10 | -3.21% | 20 |
| Jan 13, 2026 | 638.72 | 638.72 | 638.72 | 638.72 | 635.48 | - | 2 |
| Jan 8, 2026 | 642.14 | 642.14 | 638.72 | 638.72 | 635.48 | 3.02% | 2 |
| Dec 26, 2025 | 631.16 | 631.16 | 620.00 | 620.00 | 616.85 | -3.28% | 2 |
| Dec 22, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 637.74 | 3.39% | 10 |
| Dec 18, 2025 | 616.50 | 620.00 | 616.50 | 620.00 | 616.85 | -1.48% | 2 |
| Dec 15, 2025 | 627.00 | 629.30 | 627.00 | 629.30 | 626.10 | 0.18% | 11 |
| Dec 8, 2025 | 628.15 | 628.15 | 628.15 | 628.15 | 622.73 | 1.31% | 37 |
| Dec 5, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 614.65 | 1.94% | 21 |
| Dec 3, 2025 | 597.51 | 608.19 | 597.51 | 608.19 | 602.94 | 7.19% | 20 |
| Dec 2, 2025 | 567.99 | 567.99 | 567.38 | 567.38 | 562.48 | 10.04% | 2 |
| Nov 26, 2025 | 515.61 | 515.61 | 515.61 | 515.61 | 511.16 | 0.46% | 2 |
| Nov 25, 2025 | 518.48 | 518.48 | 513.24 | 513.24 | 508.81 | -8.65% | 2 |
| Nov 6, 2025 | 561.82 | 561.82 | 561.82 | 561.82 | 556.97 | - | 5 |
| Nov 4, 2025 | 561.82 | 561.82 | 561.82 | 561.82 | 556.97 | - | 6 |
| Oct 31, 2025 | 561.82 | 561.82 | 561.82 | 561.82 | 556.97 | -4.72% | 2 |