Phillips 66 (PSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/08/2025	705.245	0,22%	132,20	131,50	133,34	132,83
27/08/2025	869.374	2,10%	129,89	129,22	133,33	132,62
26/08/2025	828.628	0,25%	129,50	128,14	130,09	129,89
25/08/2025	880.867	-0,34%	129,90	128,9754	130,93	129,52
22/08/2025	1.205.925	4,42%	124,45	124,45	130,65	129,94
21/08/2025	875.320	0,71%	125,00	122,27	125,00	124,45
20/08/2025	874.491	1,11%	122,85	122,225	124,285	123,57
19/08/2025	760.257	0,43%	121,33	121,0728	124,08	122,17
18/08/2025	792.978	-0,62%	123,53	121,64	123,53	121,64
15/08/2025	848.833	0,72%	123,49	122,57	124,81	123,61
14/08/2025	1.014.248	0,12%	121,97	119,80	123,00	122,73
13/08/2025	1.092.980	2,12%	121,00	119,54	122,58	122,58
12/08/2025	879.477	1,41%	118,37	118,37	121,71	120,04
11/08/2025	856.310	-0,64%	119,98	118,07	120,6999	118,37
08/08/2025	875.976	-0,14%	120,30	118,875	120,84	119,13
07/08/2025	781.953	-0,45%	119,84	119,07	122,3442	119,30
06/08/2025	863.965	-1,83%	123,00	119,28	126,40	119,84
05/08/2025	761.024	0,50%	120,95	119,80	123,58	122,07
04/08/2025	828.270	1,55%	119,49	119,49	122,04	121,46
01/08/2025	1.116.668	-3,22%	122,90	119,19	123,58	119,60
31/07/2025	1.225.932	-0,67%	123,25	122,97	125,03	123,58
30/07/2025	1.498.180	-3,09%	128,41	123,7801	128,54	124,40
29/07/2025	1.317.680	0,56%	126,11	125,555	128,519	128,41
28/07/2025	1.463.610	2,18%	125,55	125,55	127,825	127,69
25/07/2025	2.147.294	0,52%	127,00	122,7225	127,56	124,97
24/07/2025	2.010.112	-2,76%	126,58	122,7225	128,06	124,32
23/07/2025	1.222.140	1,34%	126,02	125,805	128,06	127,85
22/07/2025	1.201.615	0,09%	126,545	125,56	127,76	126,16
21/07/2025	1.229.018	0,12%	125,90	125,6201	127,76	126,05
18/07/2025	1.621.139	0,58%	123,35	123,00	127,31	125,90
17/07/2025	1.399.954	1,22%	127,62	123,00	128,54	125,18
16/07/2025	2.042.291	-2,87%	129,77	123,58	130,07	123,67
15/07/2025	965.742	-0,57%	130,94	128,15	130,935	128,27
14/07/2025	982.143	-2,05%	131,06	128,45	131,06	129,01
11/07/2025	821.175	-1,99%	130,48	129,8209	134,66	131,71
10/07/2025	1.510.240	2,97%	129,98	125,05	134,66	134,39
09/07/2025	1.768.208	0,39%	126,75	126,63	132,22	130,51
08/07/2025	1.981.837	2,85%	126,4117	125,24	130,57	130,00
07/07/2025	1.002.675	-0,70%	126,50	125,24	128,40	126,40
04/07/2025	723.534	0,43%	127,00	125,31	128,44	127,29
03/07/2025	723.524	-0,35%	123,43	122,9725	128,44	127,26
02/07/2025	1.007.536	2,70%	119,31	118,87	126,54	126,46
01/07/2025	1.260.869	3,23%	118,44	118,18	124,50	123,15
30/06/2025	988.593	0,04%	119,40	118,18	120,155	119,30
27/06/2025	1.460.406	-0,75%	119,95	118,00	120,89	119,25
26/06/2025	1.199.647	0,45%	120,22	118,50	120,965	120,17
25/06/2025	1.301.684	0,14%	120,35	118,50	121,96	119,63
24/06/2025	1.423.578	-1,30%	120,26	118,79	125,46	119,46
23/06/2025	1.800.028	-3,01%	125,72	120,43	125,95	121,03
20/06/2025	1.627.180	0,01%	125,02	123,52	126,385	124,78
18/06/2025	2.759.957	0,23%	124,44	123,52	126,37	124,82
17/06/2025	2.312.991	0,74%	122,11	121,86	125,76	124,54
16/06/2025	2.261.606	1,20%	121,01	121,01	124,37	123,62
13/06/2025	1.748.072	0,52%	119,80	119,05	123,39	122,15
12/06/2025	1.322.867	0,47%	119,475	118,25	122,00	121,52
11/06/2025	1.227.054	1,90%	117,40	117,145	121,255	120,95
10/06/2025	1.152.704	2,24%	115,73	114,54	120,01	118,70
09/06/2025	1.427.969	1,58%	115,00	114,54	117,69	116,10
06/06/2025	1.336.058	1,84%	112,90	111,37	114,98	114,29
05/06/2025	1.465.510	-0,22%	115,50	111,37	116,685	112,23
04/06/2025	2.014.875	-3,01%	116,31	111,82	118,00	112,48
03/06/2025	1.033.900	1,48%	114,47	111,20	117,75	115,97
02/06/2025	1.304.697	0,71%	114,81	111,20	115,54	114,28
30/05/2025	1.328.659	-1,23%	112,95	112,29	115,04	113,48
29/05/2025	1.240.679	1,69%	115,255	112,29	115,4626	114,68
28/05/2025	1.056.782	-1,36%	114,52	112,505	115,57	112,77
27/05/2025	1.367.573	1,06%	114,60	113,12	115,57	114,33
23/05/2025	1.092.824	0,13%	111,50	109,75	114,025	113,13
22/05/2025	1.917.146	1,07%	116,85	109,75	116,95	112,98
21/05/2025	4.281.017	-7,54%	122,24	111,4106	122,95	111,78
20/05/2025	1.451.562	-1,05%	122,99	120,60	124,24	120,90
19/05/2025	1.904.390	-1,89%	123,00	121,21	124,24	122,18
16/05/2025	1.651.654	0,77%	123,11	122,65	125,82	124,53
15/05/2025	1.065.819	0,06%	124,14	122,70	125,855	124,77
14/05/2025	1.604.578	-0,69%	121,77	121,21	126,68	124,70
13/05/2025	2.894.706	5,81%	121,00	117,30	126,68	125,57
12/05/2025	2.292.879	7,00%	115,3001	115,3001	119,64	118,68
09/05/2025	1.246.983	1,58%	106,61	106,34	111,165	110,92
08/05/2025	1.324.373	3,45%	105,35	104,8715	110,345	109,19
07/05/2025	809.789	0,15%	106,90	104,8715	108,055	105,55
06/05/2025	1.133.440	-1,41%	106,07	105,38	108,57	105,39
05/05/2025	1.515.240	-0,23%	106,01	105,69	108,57	106,90
02/05/2025	1.446.199	3,57%	104,01	103,35	107,47	107,15
01/05/2025	1.445.848	-0,58%	103,89	102,16	105,71	103,46
30/04/2025	1.396.490	-1,89%	104,45	102,14	106,36	104,06
29/04/2025	732.221	0,21%	103,525	103,03	106,36	106,00
28/04/2025	1.264.675	1,74%	104,06	103,23	106,28	105,78
25/04/2025	1.520.446	-0,69%	103,515	98,6363	105,06	103,97
24/04/2025	1.364.260	1,86%	103,265	101,8669	105,06	104,69
23/04/2025	1.048.207	1,86%	99,39	98,45	104,80	102,78
22/04/2025	1.290.516	4,01%	98,32	95,71	101,29	100,90
21/04/2025	966.413	-2,11%	98,47	95,71	98,47	97,01
17/04/2025	973.629	2,62%	96,64	96,12	100,29	99,10
16/04/2025	986.977	0,37%	97,81	96,12	99,161	96,57
15/04/2025	1.136.911	-1,65%	97,81	96,12	99,161	96,21
14/04/2025	1.373.342	0,45%	96,71	96,24	100,07	97,82
11/04/2025	1.831.259	0,40%	96,75	93,50	98,275	97,38
10/04/2025	2.385.679	-5,95%	100,20	93,76	100,68	96,99
09/04/2025	3.225.760	11,04%	91,70	91,01	105,81	103,13
08/04/2025	2.226.163	-3,89%	95,44	91,30	99,9899	92,87