Phillips 66 (PSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,65%	145,91	145,125	148,15	147,08
17/05/2024	832.371	1,65%	145,91	145,125	148,15	147,08
16/05/2024	662.718	-0,25%	145,91	145,15	146,82	145,85
15/05/2024	819.093	0,95%	144,31	142,26	146,49	146,23
14/05/2024	850.535	-0,16%	145,84	143,0208	145,26	144,85
13/05/2024	757.705	-0,92%	145,84	144,745	146,615	144,26
10/05/2024	789.663	-1,44%	148,68	145,42	149,065	145,60
09/05/2024	871.226	0,53%	147,62	146,97	149,23	147,72
08/05/2024	1.328.749	1,19%	144,93	144,17	147,81	146,94
07/05/2024	984.363	0,06%	145,57	144,50	146,53	145,21
06/05/2024	796.472	1,05%	144,45	143,8675	146,40	145,12
03/05/2024	752.220	-0,18%	144,01	142,06	144,56	143,61
02/05/2024	1.044.482	2,61%	141,40	141,42	144,65	143,87
01/05/2024	1.178.236	-2,10%	150,93	138,635	144,03	140,21
30/04/2024	1.527.366	-5,50%	150,93	143,0275	150,91	143,21
29/04/2024	1.116.978	0,09%	150,93	150,06	152,185	151,54
26/04/2024	2.090.156	-3,71%	157,82	149,55	155,835	151,41
25/04/2024	1.079.961	-0,35%	157,82	155,62	158,11	157,24
24/04/2024	775.874	-0,66%	156,82	156,29	158,375	157,79
23/04/2024	783.369	1,14%	156,82	154,97	159,245	158,84
22/04/2024	713.587	1,51%	154,34	153,09	158,33	157,05
19/04/2024	940.842	0,91%	153,73	153,40	157,21	154,71
18/04/2024	1.078.086	-2,51%	157,585	152,73	157,8706	153,31
17/04/2024	856.299	-0,40%	158,52	156,305	159,86	157,25
16/04/2024	678.214	-1,83%	160,77	157,60	161,07	157,88
15/04/2024	686.070	-1,03%	163,45	159,91	165,00	160,82
12/04/2024	953.845	-1,77%	166,40	161,88	166,41	162,49
11/04/2024	676.959	0,15%	165,50	163,25	165,89	165,41
10/04/2024	846.657	-0,15%	168,59	163,58	166,74	165,16
09/04/2024	1.134.640	-1,86%	168,59	163,73	169,28	165,41
08/04/2024	1.142.607	-1,29%	170,05	168,4807	171,29	168,55
05/04/2024	1.056.364	0,04%	173,25	170,64	174,055	170,75
04/04/2024	1.257.087	-1,18%	173,25	170,00	173,745	170,68
03/04/2024	1.597.089	1,90%	164,35	169,10	173,55	172,71
02/04/2024	1.477.272	3,77%	164,35	164,092	169,695	169,49
01/04/2024	1.015.121	0,00%	163,34	161,01	163,85	163,34
28/03/2024	1.346.414	2,76%	156,15	158,835	163,775	163,34
27/03/2024	951.695	1,51%	156,15	155,93	158,96	158,96
26/03/2024	1.110.188	0,09%	156,61	155,885	157,665	156,60
25/03/2024	1.012.308	-1,88%	159,49	156,43	161,40	156,46
22/03/2024	748.041	0,23%	159,49	158,11	159,795	159,45
21/03/2024	1.194.091	0,20%	158,85	157,00	159,44	159,08
20/03/2024	1.043.815	1,13%	156,90	155,52	159,12	158,76
19/03/2024	848.073	0,15%	156,90	156,28	158,22	156,99
18/03/2024	1.188.945	-1,43%	159,44	156,31	159,595	156,76
15/03/2024	2.511.937	3,01%	154,00	154,22	159,74	159,03
14/03/2024	1.600.781	-0,06%	152,38	153,457	156,85	154,38
13/03/2024	1.438.862	2,73%	152,38	152,01	155,4263	154,47
12/03/2024	1.036.828	0,59%	147,87	148,43	151,42	150,37
11/03/2024	1.242.388	0,10%	147,87	146,215	149,50	149,49
08/03/2024	1.067.224	0,09%	149,115	148,33	150,745	149,34
07/03/2024	1.083.645	1,66%	147,53	147,32	150,40	149,21
06/03/2024	1.355.279	0,46%	147,10	145,16	148,1224	146,77
05/03/2024	1.239.990	1,28%	144,20	143,815	147,13	146,10
04/03/2024	1.691.952	0,04%	143,43	143,06	145,99	144,26
01/03/2024	921.370	1,19%	143,43	143,561	144,795	144,20
29/02/2024	825.754	0,90%	141,22	140,95	143,435	142,51
28/02/2024	1.133.941	-2,82%	144,95	140,87	145,09	141,24
27/02/2024	952.760	-2,00%	148,81	144,98	148,82	145,34
26/02/2024	1.295.874	0,82%	143,12	146,80	150,045	148,31
23/02/2024	1.018.326	0,33%	143,12	145,28	147,65	147,11
22/02/2024	1.145.399	2,14%	143,12	142,745	146,67	146,62
21/02/2024	1.134.538	1,71%	141,91	141,56	143,95	143,55
20/02/2024	1.522.811	-1,86%	143,58	140,485	143,65	141,14
19/02/2024	921.501	0,00%	145,33	143,29	145,33	143,81
16/02/2024	921.501	-0,96%	145,33	143,29	145,33	143,81
15/02/2024	1.359.585	0,80%	144,46	144,28	147,38	146,37
14/02/2024	1.423.837	0,03%	145,54	143,06	146,44	145,21
13/02/2024	1.617.461	0,49%	145,99	143,51	146,43	145,16
12/02/2024	1.609.135	-0,83%	145,99	144,24	146,29	144,45
09/02/2024	1.484.730	-0,79%	146,80	144,67	147,7789	145,66
08/02/2024	1.929.273	0,20%	146,14	145,68	147,92	146,82
07/02/2024	1.348.152	0,43%	146,14	145,77	147,50	146,53
06/02/2024	1.691.536	-0,90%	145,12	145,855	149,52	145,91
05/02/2024	1.449.784	1,22%	145,12	143,70	148,29	147,24
02/02/2024	2.063.523	-0,06%	145,12	144,065	147,71	145,47
01/02/2024	2.658.486	0,86%	145,12	142,38	148,71	145,55
31/01/2024	3.271.605	1,33%	145,44	142,94	147,62	144,31
30/01/2024	1.649.656	2,39%	137,48	137,10	142,57	142,41
29/01/2024	1.591.580	-0,81%	139,67	137,705	139,525	139,09
26/01/2024	1.763.160	1,87%	137,31	137,17	140,28	140,22
25/01/2024	1.659.888	2,98%	135,44	134,755	137,67	137,65
24/01/2024	1.459.191	1,95%	131,895	131,66	133,70	133,67
23/01/2024	1.220.443	1,12%	128,35	129,4384	131,395	131,11
22/01/2024	1.248.804	0,44%	128,35	128,06	129,95	129,66
19/01/2024	1.350.945	1,11%	128,35	127,06	129,12	129,09
18/01/2024	1.142.184	-0,47%	128,35	126,63	130,215	127,67
17/01/2024	1.150.134	-0,93%	128,425	127,465	130,215	128,27
16/01/2024	1.544.176	-2,56%	132,55	129,09	133,53	129,47
15/01/2024	1.354.150	1,99%	132,55	131,60	132,95	132,87
12/01/2024	1.354.150	1,99%	132,55	131,60	132,95	132,87
11/01/2024	1.236.254	0,67%	130,03	129,21	130,92	130,28
10/01/2024	1.782.535	-2,85%	133,33	128,925	133,30	129,41
09/01/2024	1.155.150	-0,48%	133,28	131,84	133,75	133,21
08/01/2024	1.534.935	-1,04%	133,50	131,7725	134,185	133,84
05/01/2024	1.456.035	-0,03%	136,51	134,66	137,41	135,24
04/01/2024	1.500.366	-0,35%	136,43	134,8889	138,04	135,28
03/01/2024	1.298.013	1,09%	133,80	134,01	136,45	135,75
02/01/2024	1.116.072	0,86%	133,80	133,25	135,247	134,29
29/12/2023	877.220	0,23%	133,30	132,69	133,90	133,14