Phillips 66 (PSX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
623.557 |
0,37%
|
258,63
|
258,50
|
265,27
|
259,47
|
| 10/09/2026 |
602.911 |
-0,87%
|
263,76
|
258,05
|
263,76
|
258,51
|
| 09/09/2026 |
523.722 |
0,63%
|
262,19
|
258,15
|
262,42
|
260,78
|
| 08/09/2026 |
733.472 |
1,59%
|
260,00
|
258,30
|
261,00
|
259,14
|
| 04/09/2026 |
684.789 |
0,17%
|
251,78
|
248,01
|
256,88
|
255,09
|
| 03/09/2026 |
780.233 |
-0,56%
|
255,81
|
253,99
|
260,57
|
254,66
|
| 02/09/2026 |
767.006 |
1,61%
|
250,09
|
250,00
|
258,40
|
256,09
|
| 01/09/2026 |
927.015 |
2,21%
|
251,66
|
247,21
|
252,04
|
252,02
|
| 31/08/2026 |
2.371.455 |
1,05%
|
248,12
|
243,15
|
250,48
|
246,58
|
| 28/08/2026 |
484.254 |
1,75%
|
241,22
|
240,49
|
244,63
|
244,01
|
| 27/08/2026 |
1.125.488 |
-1,00%
|
242,53
|
237,22
|
244,20
|
239,81
|
| 26/08/2026 |
599.831 |
2,25%
|
234,06
|
234,06
|
244,04
|
242,23
|
| 25/08/2026 |
1.030.113 |
-2,09%
|
239,52
|
236,62
|
241,82
|
236,90
|
| 24/08/2026 |
603.345 |
-0,37%
|
241,60
|
239,53
|
245,95
|
241,96
|
| 21/08/2026 |
618.590 |
1,20%
|
241,02
|
240,40
|
244,30
|
242,87
|
| 20/08/2026 |
603.963 |
-0,95%
|
243,26
|
239,28
|
246,95
|
240,00
|
| 19/08/2026 |
1.032.070 |
-0,49%
|
244,24
|
240,36
|
244,48
|
242,29
|
| 18/08/2026 |
929.114 |
1,22%
|
240,00
|
238,20
|
243,60
|
243,49
|
| 17/08/2026 |
1.076.494 |
2,97%
|
234,50
|
232,96
|
240,67
|
240,55
|
| 14/08/2026 |
709.684 |
0,43%
|
232,66
|
231,02
|
236,06
|
233,61
|
| 13/08/2026 |
769.408 |
3,12%
|
223,97
|
223,44
|
232,88
|
232,61
|
| 12/08/2026 |
843.661 |
0,54%
|
221,23
|
221,23
|
226,52
|
225,58
|
| 11/08/2026 |
767.127 |
4,10%
|
215,00
|
215,00
|
224,55
|
224,36
|
| 10/08/2026 |
1.221.287 |
5,69%
|
207,91
|
207,45
|
215,84
|
215,52
|
| 07/08/2026 |
609.295 |
-0,78%
|
202,44
|
200,50
|
206,04
|
203,91
|
| 06/08/2026 |
794.496 |
1,47%
|
209,60
|
201,34
|
210,00
|
205,52
|
| 05/08/2026 |
865.090 |
-1,62%
|
209,82
|
200,61
|
211,24
|
202,55
|
| 04/08/2026 |
1.072.649 |
-0,15%
|
202,43
|
200,81
|
206,75
|
205,89
|
| 03/08/2026 |
604.552 |
-2,59%
|
209,15
|
205,11
|
211,59
|
206,19
|
| 31/07/2026 |
1.456.176 |
0,51%
|
213,50
|
208,90
|
213,60
|
211,68
|
| 30/07/2026 |
529.784 |
1,83%
|
205,00
|
204,915
|
211,66
|
210,60
|
| 29/07/2026 |
566.732 |
0,47%
|
210,00
|
206,065
|
211,48
|
206,81
|
| 28/07/2026 |
528.964 |
-0,95%
|
208,49
|
205,22
|
210,00
|
205,85
|
| 27/07/2026 |
588.699 |
0,51%
|
203,90
|
203,34
|
208,88
|
207,82
|
| 24/07/2026 |
480.344 |
-0,10%
|
206,21
|
205,45
|
210,53
|
206,77
|
| 23/07/2026 |
1.012.693 |
-2,10%
|
214,58
|
205,84
|
215,24
|
206,98
|
| 22/07/2026 |
774.094 |
-0,41%
|
216,00
|
210,27
|
216,08
|
211,41
|
| 21/07/2026 |
592.707 |
1,66%
|
210,88
|
209,38
|
212,31
|
212,27
|
| 20/07/2026 |
603.872 |
0,94%
|
206,07
|
206,07
|
210,95
|
208,80
|
| 17/07/2026 |
720.535 |
2,75%
|
205,62
|
203,46
|
207,12
|
206,86
|
| 16/07/2026 |
829.586 |
2,63%
|
198,31
|
197,90
|
202,65
|
201,32
|
| 15/07/2026 |
762.369 |
-2,63%
|
200,36
|
194,27
|
200,36
|
196,16
|
| 14/07/2026 |
825.078 |
1,59%
|
200,00
|
198,48
|
201,62
|
201,45
|
| 13/07/2026 |
920.376 |
5,27%
|
192,24
|
192,24
|
198,44
|
198,29
|
| 10/07/2026 |
741.478 |
-0,77%
|
191,84
|
186,09
|
193,00
|
188,36
|
| 09/07/2026 |
825.218 |
1,07%
|
189,02
|
187,63
|
190,65
|
189,82
|
| 08/07/2026 |
1.371.940 |
5,02%
|
183,58
|
181,75
|
189,79
|
187,81
|
| 07/07/2026 |
650.207 |
0,85%
|
178,57
|
175,88
|
180,87
|
178,84
|
| 06/07/2026 |
720.035 |
0,52%
|
176,06
|
175,96
|
179,05
|
177,33
|
| 02/07/2026 |
533.593 |
1,10%
|
176,00
|
174,63
|
179,02
|
176,42
|
| 01/07/2026 |
736.237 |
3,22%
|
169,71
|
169,71
|
174,59
|
174,50
|
| 30/06/2026 |
1.528.982 |
-2,87%
|
173,98
|
168,83
|
175,61
|
169,05
|
| 29/06/2026 |
878.063 |
1,40%
|
174,03
|
173,595
|
177,98
|
174,05
|
| 26/06/2026 |
1.774.863 |
-0,06%
|
171,00
|
170,94
|
173,61
|
171,65
|
| 25/06/2026 |
1.102.203 |
1,85%
|
166,92
|
166,87
|
173,03
|
171,76
|
| 24/06/2026 |
1.226.747 |
-1,00%
|
167,38
|
165,49
|
170,23
|
168,64
|
| 23/06/2026 |
1.124.523 |
1,15%
|
168,50
|
168,025
|
171,81
|
170,34
|
| 22/06/2026 |
1.528.446 |
1,37%
|
166,32
|
164,98
|
169,10
|
168,41
|
| 18/06/2026 |
3.060.527 |
-0,62%
|
165,69
|
164,10
|
166,59
|
166,14
|
| 17/06/2026 |
1.155.192 |
-2,81%
|
171,65
|
166,94
|
171,86
|
167,17
|
| 16/06/2026 |
600.860 |
-0,73%
|
170,65
|
170,50
|
172,82
|
172,00
|
| 15/06/2026 |
744.261 |
-3,45%
|
173,59
|
171,04
|
174,50
|
173,26
|
| 12/06/2026 |
757.196 |
0,76%
|
177,61
|
177,28
|
181,87
|
179,45
|
| 11/06/2026 |
723.181 |
-1,99%
|
185,28
|
177,88
|
185,35
|
178,10
|
| 10/06/2026 |
823.996 |
1,52%
|
179,70
|
179,70
|
185,89
|
181,72
|
| 09/06/2026 |
526.113 |
-2,41%
|
182,44
|
177,11
|
182,99
|
179,00
|
| 08/06/2026 |
624.143 |
0,19%
|
185,03
|
182,16
|
188,00
|
183,42
|
| 05/06/2026 |
819.818 |
-0,58%
|
183,63
|
181,36
|
185,95
|
183,08
|
| 04/06/2026 |
396.407 |
-0,29%
|
182,38
|
181,50
|
186,14
|
184,14
|
| 03/06/2026 |
531.196 |
1,16%
|
184,00
|
182,49
|
187,45
|
184,68
|
| 02/06/2026 |
454.626 |
1,29%
|
179,54
|
179,54
|
183,14
|
182,56
|
| 01/06/2026 |
540.892 |
2,48%
|
178,00
|
177,90
|
182,50
|
180,24
|
| 29/05/2026 |
1.716.552 |
-0,47%
|
175,97
|
174,59
|
177,36
|
175,88
|
| 28/05/2026 |
650.009 |
1,19%
|
177,25
|
176,09
|
179,23
|
176,71
|
| 27/05/2026 |
744.259 |
0,43%
|
171,35
|
170,02
|
176,52
|
174,63
|
| 26/05/2026 |
820.080 |
-2,14%
|
175,70
|
173,79
|
179,77
|
173,88
|
| 22/05/2026 |
468.377 |
2,09%
|
174,37
|
174,37
|
178,17
|
177,69
|
| 21/05/2026 |
1.116.452 |
-2,95%
|
181,28
|
173,44
|
181,63
|
174,05
|
| 20/05/2026 |
486.987 |
-1,67%
|
182,95
|
177,42
|
184,55
|
179,34
|
| 19/05/2026 |
825.455 |
1,43%
|
181,01
|
177,86
|
183,65
|
182,38
|
| 18/05/2026 |
544.378 |
2,04%
|
173,49
|
172,07
|
180,07
|
179,80
|
| 15/05/2026 |
721.662 |
2,73%
|
173,39
|
173,39
|
176,54
|
176,20
|
| 14/05/2026 |
751.870 |
-0,18%
|
172,24
|
170,72
|
173,56
|
171,51
|
| 13/05/2026 |
1.120.906 |
-2,06%
|
176,17
|
170,91
|
177,00
|
171,82
|
| 12/05/2026 |
1.100.683 |
0,04%
|
176,84
|
175,26
|
177,48
|
175,43
|
| 11/05/2026 |
465.429 |
2,21%
|
171,56
|
171,56
|
176,26
|
175,36
|
| 08/05/2026 |
930.190 |
1,93%
|
168,08
|
166,95
|
171,91
|
171,56
|
| 07/05/2026 |
779.416 |
-1,99%
|
168,39
|
165,59
|
170,21
|
168,31
|
| 06/05/2026 |
696.997 |
-4,74%
|
173,55
|
170,00
|
174,45
|
171,72
|
| 05/05/2026 |
460.131 |
1,00%
|
178,76
|
178,02
|
181,41
|
180,26
|
| 04/05/2026 |
618.497 |
1,29%
|
177,01
|
175,20
|
180,395
|
178,47
|
| 01/05/2026 |
624.380 |
-1,65%
|
178,00
|
173,10
|
180,18
|
176,19
|
| 30/04/2026 |
1.112.710 |
3,26%
|
172,58
|
171,60
|
179,37
|
179,15
|
| 29/04/2026 |
766.527 |
5,06%
|
165,15
|
165,12
|
176,99
|
173,49
|
| 28/04/2026 |
731.329 |
0,63%
|
166,76
|
164,67
|
166,94
|
165,13
|
| 27/04/2026 |
1.259.217 |
0,77%
|
163,25
|
163,25
|
166,57
|
164,10
|
| 24/04/2026 |
714.670 |
2,08%
|
161,00
|
160,07
|
162,96
|
162,85
|
| 23/04/2026 |
706.509 |
-0,70%
|
161,43
|
158,00
|
162,43
|
159,53
|
| 22/04/2026 |
653.483 |
0,80%
|
160,76
|
159,92
|
161,535
|
160,65
|
| 21/04/2026 |
525.978 |
2,33%
|
157,61
|
155,58
|
160,075
|
159,38
|
