Phillips 66 (PSX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
117.877 |
2,07%
|
140,39
|
140,25
|
143,00
|
142,67
|
| 16-07-2024 |
712.230 |
-0,21%
|
139,37
|
138,43
|
140,71
|
139,78
|
| 15-07-2024 |
665.666 |
1,03%
|
139,07
|
138,83
|
140,96
|
140,07
|
| 12-07-2024 |
704.777 |
1,26%
|
137,96
|
135,84
|
138,91
|
138,64
|
| 11-07-2024 |
736.660 |
2,20%
|
133,90
|
133,00
|
137,28
|
136,92
|
| 10-07-2024 |
665.509 |
0,87%
|
132,50
|
132,45
|
134,88
|
133,97
|
| 09-07-2024 |
814.807 |
-2,31%
|
132,70
|
132,20
|
135,24
|
132,81
|
| 08-07-2024 |
611.596 |
-1,77%
|
137,61
|
135,84
|
139,21
|
135,95
|
| 05-07-2024 |
694.562 |
-1,40%
|
140,16
|
137,50
|
140,34
|
138,40
|
| 04-07-2024 |
400.009 |
0,00%
|
140,23
|
139,06
|
140,80
|
140,37
|
| 03-07-2024 |
400.009 |
-0,07%
|
140,23
|
139,06
|
140,80
|
140,37
|
| 02-07-2024 |
846.407 |
-0,33%
|
141,78
|
139,85
|
143,04
|
140,47
|
| 01-07-2024 |
512.591 |
-0,17%
|
141,71
|
139,76
|
142,44
|
140,93
|
| 28-06-2024 |
6.302.777 |
1,27%
|
140,70
|
139,25
|
142,19
|
141,17
|
| 27-06-2024 |
727.083 |
-0,27%
|
140,58
|
138,625
|
140,58
|
139,40
|
| 26-06-2024 |
560.697 |
-0,33%
|
140,09
|
137,67
|
140,51
|
139,78
|
| 25-06-2024 |
674.416 |
1,22%
|
138,36
|
137,50
|
140,53
|
140,24
|
| 24-06-2024 |
842.223 |
0,33%
|
137,03
|
137,03
|
139,40
|
138,55
|
| 21-06-2024 |
4.215.811 |
0,09%
|
138,74
|
137,30
|
139,07
|
138,09
|
| 20-06-2024 |
1.029.520 |
1,55%
|
135,85
|
135,85
|
139,56
|
137,96
|
| 19-06-2024 |
826.532 |
0,00%
|
137,85
|
135,33
|
138,509
|
135,85
|
| 18-06-2024 |
826.532 |
-0,67%
|
137,85
|
135,33
|
138,509
|
135,85
|
| 17-06-2024 |
747.222 |
0,39%
|
136,41
|
136,01
|
137,69
|
137,29
|
| 14-06-2024 |
819.167 |
-0,66%
|
137,54
|
136,224
|
137,89
|
136,76
|
| 13-06-2024 |
1.464.491 |
1,22%
|
135,68
|
134,06
|
138,26
|
137,67
|
| 12-06-2024 |
959.531 |
-1,65%
|
139,45
|
134,86
|
139,62
|
136,01
|
| 11-06-2024 |
604.711 |
0,12%
|
136,78
|
135,52
|
138,31
|
138,29
|
| 10-06-2024 |
634.900 |
0,04%
|
137,735
|
136,91
|
139,09
|
138,12
|
| 07-06-2024 |
882.915 |
-0,22%
|
137,96
|
136,6225
|
139,36
|
138,07
|
| 06-06-2024 |
702.958 |
0,71%
|
137,08
|
136,49
|
138,525
|
138,37
|
| 05-06-2024 |
752.634 |
0,31%
|
137,15
|
136,1201
|
138,035
|
137,42
|
| 04-06-2024 |
1.226.319 |
-1,40%
|
138,74
|
136,25
|
139,17
|
136,99
|
| 03-06-2024 |
1.190.185 |
-2,24%
|
138,74
|
137,9601
|
142,3099
|
138,93
|
| 31-05-2024 |
918.483 |
2,69%
|
138,74
|
138,00
|
142,43
|
142,11
|
| 30-05-2024 |
845.794 |
0,15%
|
137,42
|
136,99
|
138,80
|
138,39
|
| 29-05-2024 |
1.094.186 |
-3,20%
|
142,45
|
137,80
|
142,77
|
138,19
|
| 28-05-2024 |
620.843 |
0,06%
|
142,87
|
141,96
|
144,20
|
142,76
|
| 27-05-2024 |
556.449 |
0,00%
|
143,16
|
142,08
|
144,19
|
142,68
|
| 24-05-2024 |
556.449 |
-0,15%
|
143,16
|
142,08
|
144,19
|
142,68
|
| 23-05-2024 |
675.599 |
-0,50%
|
147,05
|
141,6176
|
144,30
|
142,19
|
| 22-05-2024 |
1.215.553 |
-0,86%
|
147,05
|
141,70
|
144,44
|
142,90
|
| 21-05-2024 |
736.490 |
-0,19%
|
147,05
|
143,92
|
145,475
|
144,14
|
| 20-05-2024 |
1.037.184 |
-1,81%
|
147,05
|
143,36
|
146,85
|
144,42
|
| 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
|
Por favor leia o