Phillips 66 (PSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/01/2026	893.120	-0,28%	142,02	141,46	146,88	141,54
22/01/2026	1.255.782	0,21%	141,27	140,02	143,11	141,93
21/01/2026	1.079.279	2,29%	139,74	139,41	143,77	141,64
20/01/2026	1.014.260	0,14%	137,90	136,79	141,05	138,47
16/01/2026	877.623	-1,24%	140,50	138,02	141,70	138,28
15/01/2026	814.393	-0,98%	141,01	138,50	141,72	140,01
14/01/2026	1.004.050	2,68%	138,38	138,38	143,269	141,39
13/01/2026	1.207.525	-0,83%	140,25	137,565	140,675	137,70
12/01/2026	1.275.425	-2,33%	142,0262	137,86	142,94	138,85
09/01/2026	1.250.672	-1,43%	144,57	141,70	145,67	142,16
08/01/2026	1.468.902	4,60%	139,48	136,6901	144,85	144,22
07/01/2026	1.953.493	0,90%	140,00	135,51	143,11	137,88
06/01/2026	1.633.145	-2,38%	140,00	136,12	140,60	136,65
05/01/2026	2.286.863	7,21%	136,89	135,80	141,9899	139,98
02/01/2026	828.002	1,19%	129,40	128,725	130,63	130,57
31/12/2025	516.683	-0,40%	129,56	127,99	130,05	129,04
30/12/2025	679.240	0,75%	127,59	127,59	129,76	129,06
29/12/2025	643.709	0,66%	128,10	127,16	128,785	128,59
26/12/2025	613.242	-0,51%	129,00	127,365	129,43	127,75
24/12/2025	492.469	0,49%	129,1145	127,50	130,06	128,41
23/12/2025	638.145	0,10%	130,76	128,60	131,49	129,12
22/12/2025	677.733	0,08%	130,49	128,945	131,06	128,99
19/12/2025	1.017.703	-0,19%	129,99	128,00	131,31	128,89
18/12/2025	1.235.044	-2,17%	132,8411	128,00	133,00	129,13
17/12/2025	1.902.496	0,16%	131,78	130,00	133,00	131,99
16/12/2025	2.271.307	-6,88%	141,51	131,47	141,51	131,78
15/12/2025	1.098.910	0,05%	141,44	139,475	141,78	141,51
12/12/2025	1.034.573	-1,39%	143,43	140,78	143,99	141,44
11/12/2025	1.621.451	-0,28%	143,02	141,4501	144,96	143,43
10/12/2025	934.279	2,81%	140,16	138,895	143,83	143,81
09/12/2025	636.566	0,59%	139,00	137,945	140,565	139,88
08/12/2025	1.306.739	-0,22%	139,00	137,55	140,04	139,06
05/12/2025	1.313.776	-0,04%	139,42	139,25	143,75	139,36
04/12/2025	1.123.006	-0,29%	139,85	137,1714	140,98	139,42
03/12/2025	1.050.941	1,66%	138,00	137,075	140,28	139,85
02/12/2025	991.587	-1,57%	140,17	136,25	140,17	137,57
01/12/2025	930.164	2,03%	137,60	136,97	140,71	139,76
28/11/2025	435.666	1,48%	135,48	135,31	138,00	136,96
26/11/2025	474.032	0,62%	134,13	133,95	136,38	134,96
25/11/2025	891.921	0,70%	131,81	131,065	134,63	134,13
24/11/2025	849.880	-0,39%	133,50	130,63	134,22	133,20
21/11/2025	887.659	1,35%	132,80	130,67	134,54	133,72
20/11/2025	953.301	-1,86%	135,59	131,95	136,98	131,99
19/11/2025	1.030.971	-2,90%	136,05	133,10	136,14	134,49
18/11/2025	883.936	1,33%	136,085	134,62	139,04	138,41
17/11/2025	1.382.320	-3,18%	140,933	136,185	141,43	136,65
14/11/2025	1.017.399	2,02%	139,57	139,54	143,25	141,12
13/11/2025	990.191	1,09%	138,02	138,02	140,58	139,50
12/11/2025	1.034.468	-2,01%	140,50	137,86	141,75	138,02
11/11/2025	1.129.314	1,59%	138,65	138,65	142,935	140,85
10/11/2025	934.010	0,51%	137,95	135,74	139,86	138,65
07/11/2025	1.033.590	-0,31%	138,21	136,65	140,76	137,95
06/11/2025	813.904	1,69%	137,9292	136,35	140,41	138,20
05/11/2025	938.298	0,13%	136,00	135,62	137,9292	135,93
04/11/2025	1.376.572	-1,60%	134,81	133,3601	136,58	135,75
03/11/2025	1.229.182	1,31%	136,15	134,58	139,91	137,92
31/10/2025	730.093	-0,69%	136,71	135,28	137,65	136,14
30/10/2025	1.673.622	-0,66%	138,95	136,08	141,37	137,07
29/10/2025	2.231.713	3,25%	134,00	130,8019	138,775	138,00
28/10/2025	1.194.414	-1,30%	137,00	133,66	137,00	133,66
27/10/2025	1.067.177	0,33%	135,25	134,11	135,7085	135,42
24/10/2025	797.453	-0,61%	135,8667	134,97	137,3545	134,98
23/10/2025	1.453.719	3,36%	133,85	132,17	136,97	135,81
22/10/2025	847.958	2,18%	128,50	127,745	131,45	131,40
21/10/2025	1.008.282	-1,34%	130,003	126,92	130,80	128,60
20/10/2025	943.228	0,83%	130,6535	129,37	131,09	130,34
17/10/2025	724.926	0,71%	128,50	128,40	130,76	129,27
16/10/2025	1.103.532	-0,93%	130,35	127,67	130,64	128,36
15/10/2025	702.747	-0,96%	131,64	128,7278	132,31	129,57
14/10/2025	861.100	0,82%	127,50	127,50	132,97	130,84
13/10/2025	600.001	2,39%	127,51	127,51	129,97	129,79
10/10/2025	989.438	-3,12%	131,30	126,76	131,72	126,76
09/10/2025	687.710	-0,16%	131,18	130,47	133,0425	131,09
08/10/2025	679.106	-0,81%	132,42	130,4001	132,76	131,30
07/10/2025	870.174	-0,41%	132,66	129,315	132,9476	132,37
06/10/2025	756.460	-0,07%	133,96	131,79	135,18	132,92
03/10/2025	901.105	-1,43%	137,10	132,92	138,40	133,01
02/10/2025	974.464	0,26%	134,50	133,27	136,20	134,94
01/10/2025	1.158.368	-1,05%	135,075	134,21	136,45	134,59
30/09/2025	1.043.745	-1,09%	136,22	134,1918	137,21	136,02
29/09/2025	1.167.229	-1,28%	139,57	136,40	140,09	137,57
26/09/2025	1.450.381	0,19%	139,08	138,676	142,345	139,46
25/09/2025	2.686.183	1,94%	136,50	134,97	139,57	139,08
24/09/2025	1.357.415	3,23%	133,32	132,61	137,68	136,59
23/09/2025	1.355.094	2,09%	129,87	129,87	133,93	132,28
22/09/2025	909.203	-0,01%	129,99	128,63	131,24	129,57
19/09/2025	1.569.768	-1,51%	131,40	128,38	132,005	129,72
18/09/2025	884.527	-1,26%	133,81	130,96	134,10	131,35
17/09/2025	830.652	0,05%	133,04	132,00	134,63	133,14
16/09/2025	819.899	1,37%	130,25	130,25	133,585	133,04
15/09/2025	632.825	0,31%	132,67	130,16	132,67	131,18
12/09/2025	651.185	-1,34%	133,02	130,69	133,41	130,78
11/09/2025	845.922	0,82%	130,89	130,89	133,30	132,52
10/09/2025	1.130.517	-0,70%	130,66	128,36	133,69	131,42
09/09/2025	1.220.518	1,67%	130,79	130,14	135,22	132,29
08/09/2025	1.143.741	-1,00%	132,38	129,845	132,45	130,21
05/09/2025	812.391	-0,02%	130,31	129,86	132,83	131,55
04/09/2025	963.509	0,80%	130,53	129,95	132,18	131,58
03/09/2025	1.125.761	-2,47%	130,55	129,67	133,84	130,53
02/09/2025	833.049	0,20%	132,66	132,015	133,95	133,84