Phillips 66 (PSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	819.622	-1,38%	134,20	132,80	134,69	132,84
27/12/2023	872.629	-0,75%	134,775	134,21	135,99	134,70
26/12/2023	689.135	1,24%	134,775	134,55	136,09	135,72
22/12/2023	642.754	-0,17%	134,63	133,95	135,815	134,06
21/12/2023	1.219.419	0,16%	134,63	133,30	135,34	134,29
20/12/2023	1.431.167	0,20%	134,25	133,839	136,69	134,07
19/12/2023	1.217.769	1,90%	131,31	131,47	133,82	133,80
18/12/2023	1.521.766	1,10%	131,31	130,73	133,02	131,30
15/12/2023	1.945.166	-0,18%	127,86	127,72	130,17	129,87
14/12/2023	2.007.898	2,32%	127,86	126,61	130,37	130,11
13/12/2023	1.405.573	1,55%	125,00	123,41	127,41	127,16
12/12/2023	1.453.713	-0,94%	125,08	123,87	125,48	125,22
11/12/2023	1.387.494	0,87%	124,75	124,76	127,36	126,41
08/12/2023	1.950.959	0,56%	125,09	123,3759	126,38	125,32
07/12/2023	2.216.852	-0,30%	126,07	124,07	126,74	124,62
06/12/2023	1.645.389	-2,11%	126,89	124,64	127,86	125,00
05/12/2023	1.593.380	-0,58%	128,62	127,52	130,58	127,70
04/12/2023	2.752.683	-0,97%	128,805	127,90	131,35	128,44
01/12/2023	2.503.476	0,63%	128,50	127,87	131,26	129,70
30/11/2023	4.551.776	5,46%	122,94	122,41	129,75	128,89
29/11/2023	3.862.273	3,58%	122,94	121,30	123,87	122,22
28/11/2023	914.369	-0,28%	118,34	117,74	119,23	118,00
27/11/2023	1.029.232	-0,25%	118,34	117,315	118,87	118,33
24/11/2023	542.892	0,09%	118,10	118,03	120,04	118,12
23/11/2023	1.207.611	0,51%	115,10	114,95	118,21	118,01
22/11/2023	1.166.679	0,51%	115,10	114,95	118,21	118,01
21/11/2023	880.180	-0,59%	117,70	116,50	118,14	117,41
20/11/2023	1.260.056	1,50%	116,52	116,58	119,01	118,11
17/11/2023	1.545.916	2,50%	114,45	114,17	117,355	116,37
16/11/2023	2.480.675	-0,80%	113,62	111,90	114,74	113,53
15/11/2023	1.488.652	0,41%	114,71	114,25	116,92	115,49
14/11/2023	1.028.199	0,76%	115,57	114,16	115,53	115,02
13/11/2023	638.470	0,63%	113,56	113,25	114,64	114,15
10/11/2023	1.122.111	2,54%	112,29	111,75	113,59	113,44
09/11/2023	802.014	-1,06%	111,96	110,54	112,92	110,63
08/11/2023	1.218.274	-1,80%	115,43	111,62	113,8875	111,81
07/11/2023	1.049.929	-2,56%	117,30	113,22	115,44	113,86
06/11/2023	1.011.352	0,05%	117,30	116,34	118,11	116,85
03/11/2023	1.121.487	-1,13%	116,17	115,27	118,25	116,79
02/11/2023	1.150.903	1,75%	114,535	116,25	118,52	118,12
01/11/2023	1.415.516	1,77%	114,385	113,785	117,09	116,09
31/10/2023	1.621.039	1,45%	114,385	112,43	115,23	114,07
30/10/2023	1.407.363	1,36%	112,08	109,885	113,505	112,44
27/10/2023	2.157.578	1,33%	111,12	107,851	112,06	111,565
26/10/2023	1.423.927	-0,58%	112,25	108,09	110,53	110,10
25/10/2023	1.246.356	-1,06%	112,25	110,47	112,885	110,74
24/10/2023	995.767	-0,99%	113,51	111,895	113,585	111,93
23/10/2023	1.146.033	-0,43%	113,09	112,02	113,585	113,05
20/10/2023	1.122.856	-1,43%	115,29	113,18	116,025	113,54
19/10/2023	843.447	-0,91%	116,29	114,625	116,36	115,19
18/10/2023	1.507.671	2,05%	111,825	113,98	116,77	116,25
17/10/2023	1.067.288	1,91%	111,32	111,78	113,97	113,91
16/10/2023	1.013.392	1,07%	111,32	111,20	112,645	111,78
13/10/2023	1.232.267	-0,14%	112,21	110,49	112,74	110,60
12/10/2023	850.559	-1,23%	112,93	109,89	112,49	110,75
11/10/2023	941.552	-0,23%	110,995	110,16	112,49	112,13
10/10/2023	1.223.079	1,06%	110,995	110,34	112,99	112,39
09/10/2023	1.052.092	1,85%	111,06	109,34	111,655	111,21