Phillips 66 (PSX)
Exportar para Excel
1 2 3 4 > >> |
10/02/2025 |
811.359 |
2,83%
|
121,57
|
121,16
|
123,92
|
123,71
|
07/02/2025 |
635.143 |
-0,43%
|
121,57
|
119,91
|
121,58
|
120,30
|
06/02/2025 |
1.142.483 |
-2,03%
|
124,49
|
120,40
|
124,83
|
120,82
|
05/02/2025 |
784.155 |
-0,23%
|
123,33
|
122,44
|
124,25
|
123,32
|
04/02/2025 |
945.521 |
4,88%
|
118,06
|
117,55
|
123,64
|
123,61
|
03/02/2025 |
1.551.624 |
-0,01%
|
117,39
|
115,265
|
118,32
|
117,86
|
31/01/2025 |
2.485.007 |
-2,46%
|
119,96
|
116,82
|
120,67
|
117,87
|
30/01/2025 |
999.356 |
-1,08%
|
124,45
|
119,86
|
124,50
|
120,84
|
29/01/2025 |
548.042 |
0,81%
|
121,21
|
121,21
|
123,29
|
122,16
|
28/01/2025 |
1.206.672 |
-1,54%
|
123,09
|
120,24
|
124,05
|
121,18
|
27/01/2025 |
791.308 |
1,00%
|
122,91
|
122,00
|
124,57
|
123,08
|
24/01/2025 |
649.221 |
-0,62%
|
122,47
|
121,46
|
123,91
|
121,86
|
23/01/2025 |
739.145 |
3,43%
|
119,65
|
119,56
|
122,66
|
122,62
|
22/01/2025 |
629.403 |
-1,61%
|
119,57
|
118,35
|
120,75
|
118,55
|
21/01/2025 |
1.291.277 |
-0,03%
|
120,22
|
119,42
|
120,92
|
120,49
|
17/01/2025 |
1.163.886 |
0,75%
|
119,72
|
118,83
|
120,95
|
120,53
|
16/01/2025 |
595.312 |
0,53%
|
118,45
|
118,26
|
119,85
|
119,63
|
15/01/2025 |
804.223 |
1,48%
|
118,45
|
117,89
|
119,70
|
119,00
|
14/01/2025 |
988.659 |
1,11%
|
116,06
|
114,54
|
117,30
|
117,27
|
13/01/2025 |
1.059.966 |
1,80%
|
114,00
|
114,00
|
117,24
|
115,98
|
10/01/2025 |
1.190.989 |
-2,00%
|
115,14
|
112,50
|
115,86
|
113,93
|
08/01/2025 |
1.417.667 |
0,92%
|
114,00
|
113,80
|
116,40
|
116,25
|
07/01/2025 |
700.608 |
0,02%
|
115,55
|
114,68
|
117,26
|
115,19
|
06/01/2025 |
684.164 |
-0,79%
|
115,74
|
114,79
|
117,52
|
115,17
|
03/01/2025 |
485.016 |
1,47%
|
115,44
|
114,39
|
116,41
|
116,09
|
02/01/2025 |
826.387 |
0,42%
|
114,76
|
113,83
|
115,46
|
114,41
|
31/12/2024 |
1.137.306 |
1,73%
|
112,30
|
112,30
|
114,11
|
113,93
|
30/12/2024 |
1.020.446 |
-0,53%
|
112,60
|
111,43
|
113,09
|
111,99
|
27/12/2024 |
1.135.749 |
0,35%
|
111,97
|
111,34
|
113,61
|
112,59
|
26/12/2024 |
591.035 |
0,56%
|
111,54
|
110,91
|
112,58
|
112,20
|
24/12/2024 |
471.115 |
1,00%
|
110,00
|
109,49
|
112,02
|
111,58
|
23/12/2024 |
975.571 |
0,10%
|
110,10
|
108,96
|
110,92
|
110,48
|
20/12/2024 |
3.804.070 |
0,02%
|
110,49
|
109,98
|
112,01
|
110,37
|
19/12/2024 |
1.098.960 |
-1,35%
|
112,30
|
109,40
|
112,55
|
110,35
|
18/12/2024 |
1.158.558 |
-3,43%
|
115,48
|
111,75
|
116,285
|
111,86
|
17/12/2024 |
1.007.598 |
-0,40%
|
115,65
|
114,46
|
116,29
|
115,83
|
16/12/2024 |
973.789 |
-5,24%
|
121,09
|
116,07
|
121,35
|
116,29
|
13/12/2024 |
647.211 |
-1,02%
|
123,92
|
122,29
|
124,08
|
122,72
|
12/12/2024 |
939.752 |
-1,07%
|
124,92
|
123,24
|
125,05
|
123,99
|
11/12/2024 |
758.434 |
-0,23%
|
125,72
|
124,03
|
126,67
|
125,33
|
10/12/2024 |
844.089 |
-3,43%
|
130,38
|
125,22
|
130,75
|
125,62
|
09/12/2024 |
1.301.868 |
1,09%
|
129,23
|
129,23
|
133,04
|
130,08
|
06/12/2024 |
510.564 |
-0,89%
|
130,63
|
128,18
|
130,63
|
128,68
|
05/12/2024 |
958.807 |
-0,59%
|
130,92
|
128,08
|
130,96
|
129,83
|
04/12/2024 |
817.228 |
-2,89%
|
133,98
|
129,30
|
133,99
|
130,60
|
03/12/2024 |
937.946 |
-1,43%
|
137,14
|
134,33
|
138,00
|
134,48
|
02/12/2024 |
919.145 |
1,83%
|
133,42
|
132,01
|
136,64
|
136,43
|
29/11/2024 |
459.135 |
0,47%
|
133,43
|
131,96
|
134,31
|
133,98
|
27/11/2024 |
612.822 |
-0,67%
|
133,99
|
133,00
|
136,33
|
133,35
|
26/11/2024 |
946.727 |
0,73%
|
133,28
|
132,61
|
134,37
|
134,25
|
25/11/2024 |
1.860.818 |
0,01%
|
133,94
|
133,14
|
135,15
|
133,28
|
22/11/2024 |
1.098.440 |
1,42%
|
131,20
|
130,81
|
133,51
|
133,27
|
21/11/2024 |
549.853 |
-0,03%
|
131,62
|
131,18
|
133,12
|
131,41
|
20/11/2024 |
904.231 |
0,39%
|
131,32
|
130,48
|
131,65
|
131,45
|
19/11/2024 |
842.556 |
-0,29%
|
129,95
|
129,95
|
132,45
|
130,94
|
18/11/2024 |
593.355 |
0,31%
|
130,65
|
129,97
|
132,55
|
131,32
|
15/11/2024 |
742.411 |
0,89%
|
129,57
|
129,30
|
131,69
|
130,91
|
14/11/2024 |
775.224 |
-0,12%
|
130,14
|
128,39
|
130,69
|
129,76
|
13/11/2024 |
629.844 |
1,73%
|
128,23
|
126,88
|
130,81
|
129,91
|
12/11/2024 |
1.474.775 |
-0,19%
|
128,49
|
127,57
|
128,88
|
127,70
|
11/11/2024 |
499.405 |
1,18%
|
126,56
|
125,39
|
128,04
|
127,94
|
08/11/2024 |
726.594 |
-0,18%
|
126,25
|
124,43
|
126,49
|
126,45
|
07/11/2024 |
567.993 |
-0,95%
|
127,75
|
125,88
|
127,75
|
126,68
|
06/11/2024 |
831.241 |
4,97%
|
125,91
|
124,71
|
129,60
|
127,90
|
05/11/2024 |
564.937 |
0,67%
|
122,50
|
120,75
|
122,64
|
121,84
|
04/11/2024 |
1.008.032 |
0,85%
|
120,19
|
120,19
|
122,61
|
121,03
|
01/11/2024 |
585.352 |
-1,49%
|
122,22
|
119,79
|
122,99
|
120,01
|
31/10/2024 |
845.204 |
-0,20%
|
122,45
|
121,72
|
123,72
|
121,82
|
30/10/2024 |
1.243.838 |
-0,97%
|
122,80
|
121,55
|
123,00
|
122,07
|
29/10/2024 |
1.098.828 |
-4,36%
|
126,88
|
122,875
|
128,37
|
123,27
|
28/10/2024 |
754.688 |
0,56%
|
125,51
|
125,25
|
129,14
|
128,89
|
25/10/2024 |
572.623 |
-0,25%
|
129,62
|
128,15
|
130,05
|
128,17
|
24/10/2024 |
1.142.790 |
-0,49%
|
129,52
|
127,14
|
129,77
|
128,49
|
23/10/2024 |
504.352 |
-1,76%
|
130,94
|
128,10
|
131,05
|
129,12
|
22/10/2024 |
1.167.266 |
0,08%
|
131,92
|
130,56
|
131,92
|
131,43
|
21/10/2024 |
497.723 |
-0,97%
|
133,26
|
131,10
|
133,40
|
131,32
|
18/10/2024 |
727.829 |
-0,56%
|
133,54
|
131,76
|
133,81
|
132,60
|
17/10/2024 |
897.787 |
0,79%
|
133,34
|
132,37
|
133,97
|
133,35
|
16/10/2024 |
515.595 |
0,69%
|
132,64
|
131,93
|
133,02
|
132,31
|
15/10/2024 |
913.016 |
-2,97%
|
133,53
|
131,29
|
134,04
|
131,40
|
14/10/2024 |
536.167 |
-0,68%
|
135,72
|
134,71
|
135,94
|
135,42
|
11/10/2024 |
685.614 |
-0,05%
|
135,91
|
135,91
|
137,02
|
136,35
|
10/10/2024 |
521.338 |
1,26%
|
135,42
|
134,23
|
137,06
|
136,42
|
09/10/2024 |
600.359 |
1,81%
|
131,21
|
130,96
|
135,28
|
134,72
|
08/10/2024 |
708.973 |
-4,45%
|
136,84
|
132,24
|
137,09
|
132,33
|
07/10/2024 |
728.845 |
-0,09%
|
138,13
|
138,13
|
139,71
|
138,50
|
04/10/2024 |
1.034.336 |
-0,22%
|
140,30
|
137,65
|
140,30
|
138,62
|
03/10/2024 |
861.581 |
3,32%
|
134,48
|
133,42
|
139,44
|
138,93
|
02/10/2024 |
732.281 |
1,11%
|
134,00
|
132,69
|
135,20
|
134,47
|
01/10/2024 |
745.169 |
1,17%
|
130,16
|
130,16
|
133,26
|
132,99
|
30/09/2024 |
977.850 |
0,31%
|
130,86
|
129,83
|
132,11
|
131,45
|
27/09/2024 |
1.172.450 |
0,28%
|
131,32
|
130,02
|
131,55
|
131,05
|
26/09/2024 |
1.667.116 |
0,64%
|
128,87
|
128,87
|
133,62
|
130,68
|
25/09/2024 |
1.423.911 |
0,29%
|
129,68
|
129,00
|
131,38
|
129,85
|
24/09/2024 |
1.406.445 |
-1,25%
|
132,70
|
129,47
|
132,98
|
129,47
|
23/09/2024 |
1.258.523 |
0,88%
|
129,71
|
129,44
|
131,31
|
131,11
|
20/09/2024 |
3.194.562 |
-1,95%
|
131,60
|
129,24
|
131,60
|
129,97
|
19/09/2024 |
987.500 |
1,72%
|
132,00
|
130,68
|
133,63
|
132,55
|
18/09/2024 |
951.938 |
1,57%
|
129,01
|
128,53
|
131,85
|
130,31
|
17/09/2024 |
1.318.161 |
0,75%
|
127,82
|
127,26
|
128,65
|
128,30
|