Phillips 66 (PSX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13-09-2024 |
747.377 |
1,11%
|
126,54
|
126,1211
|
127,89
|
127,11
|
| 12-09-2024 |
1.400.440 |
0,58%
|
125,51
|
124,88
|
126,55
|
125,72
|
| 11-09-2024 |
1.437.699 |
-1,48%
|
126,39
|
123,81
|
127,25
|
125,00
|
| 10-09-2024 |
1.289.657 |
-0,85%
|
127,67
|
125,16
|
127,67
|
126,88
|
| 09-09-2024 |
1.386.912 |
-0,13%
|
128,33
|
127,79
|
129,16
|
127,97
|
| 06-09-2024 |
1.374.417 |
-0,58%
|
128,91
|
127,31
|
130,18
|
128,14
|
| 05-09-2024 |
974.435 |
-2,57%
|
133,06
|
128,68
|
133,06
|
128,89
|
| 04-09-2024 |
648.724 |
-2,01%
|
135,00
|
131,59
|
136,31
|
132,29
|
| 03-09-2024 |
794.601 |
-3,78%
|
138,07
|
133,33
|
138,08
|
135,00
|
| 02-09-2024 |
1.606.187 |
0,00%
|
135,66
|
135,66
|
140,85
|
140,31
|
| 30-08-2024 |
1.606.187 |
2,79%
|
135,66
|
135,66
|
140,85
|
140,31
|
| 29-08-2024 |
519.445 |
1,13%
|
135,50
|
133,98
|
136,73
|
136,50
|
| 28-08-2024 |
758.414 |
0,44%
|
133,83
|
133,50
|
136,53
|
134,97
|
| 27-08-2024 |
559.560 |
-0,63%
|
134,98
|
134,10
|
135,50
|
134,38
|
| 26-08-2024 |
580.146 |
-0,10%
|
136,10
|
134,21
|
136,90
|
135,23
|
| 23-08-2024 |
625.848 |
1,66%
|
134,17
|
133,56
|
135,47
|
135,37
|
| 22-08-2024 |
641.346 |
-0,54%
|
133,95
|
132,86
|
134,70
|
133,16
|
| 21-08-2024 |
1.116.883 |
1,13%
|
133,41
|
133,06
|
135,36
|
133,88
|
| 20-08-2024 |
1.521.116 |
-4,99%
|
138,19
|
132,24
|
138,29
|
132,39
|
| 19-08-2024 |
497.237 |
0,30%
|
139,00
|
138,60
|
140,22
|
139,34
|
| 16-08-2024 |
652.695 |
0,17%
|
137,98
|
137,81
|
139,95
|
138,92
|
| 15-08-2024 |
751.627 |
0,71%
|
138,75
|
138,04
|
140,00
|
138,68
|
| 14-08-2024 |
661.593 |
2,26%
|
135,41
|
135,15
|
138,10
|
137,70
|
| 13-08-2024 |
1.097.074 |
-0,90%
|
134,65
|
134,14
|
135,05
|
134,66
|
| 12-08-2024 |
526.679 |
0,35%
|
136,41
|
135,62
|
137,28
|
135,88
|
| 09-08-2024 |
830.414 |
-0,01%
|
135,48
|
134,74
|
136,64
|
135,41
|
| 08-08-2024 |
892.888 |
1,90%
|
133,05
|
133,05
|
135,77
|
135,42
|
| 07-08-2024 |
619.858 |
-0,14%
|
134,59
|
132,82
|
135,71
|
132,90
|
| 06-08-2024 |
643.009 |
1,09%
|
132,00
|
132,00
|
135,06
|
133,08
|
| 05-08-2024 |
766.131 |
-1,59%
|
130,95
|
128,36
|
132,91
|
131,64
|
| 02-08-2024 |
1.183.427 |
-5,10%
|
139,08
|
133,02
|
139,08
|
133,76
|
| 01-08-2024 |
1.106.076 |
-3,11%
|
145,57
|
140,06
|
147,12
|
140,95
|
| 31-07-2024 |
757.802 |
-1,15%
|
149,03
|
145,43
|
150,10
|
145,48
|
| 30-07-2024 |
1.226.716 |
4,81%
|
143,67
|
143,67
|
148,29
|
147,17
|
| 29-07-2024 |
601.965 |
-1,27%
|
141,29
|
139,46
|
142,07
|
140,41
|
| 26-07-2024 |
480.671 |
-0,21%
|
142,63
|
141,13
|
143,08
|
142,21
|
| 25-07-2024 |
538.599 |
3,14%
|
138,06
|
137,33
|
142,97
|
142,51
|
| 24-07-2024 |
670.583 |
0,80%
|
137,50
|
136,18
|
138,65
|
138,17
|
| 23-07-2024 |
647.696 |
-2,17%
|
139,63
|
136,54
|
139,75
|
137,07
|
| 22-07-2024 |
419.189 |
1,18%
|
138,02
|
137,43
|
140,36
|
140,11
|
| 19-07-2024 |
786.386 |
0,56%
|
138,61
|
136,70
|
139,06
|
138,47
|
| 18-07-2024 |
994.655 |
-2,16%
|
139,87
|
136,99
|
140,05
|
137,70
|
| 17-07-2024 |
685.563 |
0,69%
|
140,32
|
139,90
|
143,00
|
140,74
|
| 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
|
Por favor leia o