Phillips 66 (PSX)
Exportar para Excel
< 1 2 3 4 > >> |
16/09/2024 |
1.076.947 |
0,51%
|
126,98
|
125,81
|
128,47
|
127,34
|
13/09/2024 |
1.067.658 |
0,78%
|
126,70
|
126,25
|
127,90
|
126,70
|
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
|
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 |
-1,58%
|
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
|
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
|
18/06/2024 |
826.532 |
-1,05%
|
137,85
|
135,33
|
138,509
|
135,85
|
17/06/2024 |
671.431 |
0,39%
|
136,46
|
136,14
|
137,67
|
137,29
|
14/06/2024 |
649.028 |
-0,66%
|
137,50
|
136,25
|
137,75
|
136,76
|
13/06/2024 |
1.547.885 |
1,22%
|
136,09
|
134,21
|
138,25
|
137,67
|
12/06/2024 |
798.077 |
-1,65%
|
139,45
|
134,91
|
139,45
|
136,01
|
11/06/2024 |
634.491 |
0,12%
|
136,94
|
135,55
|
138,33
|
138,29
|
10/06/2024 |
697.512 |
0,04%
|
137,90
|
136,97
|
139,10
|
138,12
|
07/06/2024 |
461.268 |
-0,22%
|
137,86
|
136,60
|
139,29
|
138,07
|
06/06/2024 |
580.558 |
0,71%
|
137,10
|
136,76
|
138,52
|
138,37
|
05/06/2024 |
752.755 |
0,29%
|
137,55
|
136,18
|
138,03
|
137,39
|
04/06/2024 |
1.096.113 |
-1,40%
|
137,22
|
136,49
|
139,14
|
136,99
|
03/06/2024 |
739.953 |
-2,24%
|
141,18
|
138,00
|
142,20
|
138,93
|
31/05/2024 |
1.812.472 |
2,69%
|
138,56
|
138,20
|
142,44
|
142,11
|
30/05/2024 |
677.638 |
0,14%
|
137,35
|
137,00
|
138,80
|
138,39
|
29/05/2024 |
751.091 |
-3,20%
|
142,77
|
137,82
|
142,77
|
138,19
|
28/05/2024 |
672.297 |
0,06%
|
142,89
|
141,96
|
144,20
|
142,76
|
24/05/2024 |
556.449 |
0,34%
|
143,16
|
142,08
|
144,19
|
142,68
|
23/05/2024 |
774.715 |
-0,50%
|
144,16
|
141,66
|
144,30
|
142,19
|
22/05/2024 |
821.206 |
-0,86%
|
143,29
|
141,78
|
144,43
|
142,90
|
21/05/2024 |
759.700 |
-0,19%
|
144,34
|
143,92
|
145,45
|
144,14
|
20/05/2024 |
589.372 |
-1,81%
|
146,93
|
143,34
|
147,38
|
144,42
|
17/05/2024 |
667.891 |
0,84%
|
145,50
|
145,13
|
147,60
|
147,08
|
16/05/2024 |
671.417 |
-0,25%
|
145,71
|
145,20
|
146,77
|
145,85
|
15/05/2024 |
611.180 |
0,94%
|
144,07
|
142,30
|
146,47
|
146,21
|
13/05/2024 |
648.200 |
-0,36%
|
145,88
|
144,76
|
146,60
|
145,08
|
10/05/2024 |
700.029 |
-1,44%
|
148,38
|
145,42
|
149,09
|
145,60
|
09/05/2024 |
696.001 |
0,53%
|
146,97
|
146,97
|
149,19
|
147,72
|
08/05/2024 |
939.431 |
1,19%
|
144,80
|
144,16
|
147,81
|
146,94
|
07/05/2024 |
767.625 |
0,06%
|
145,48
|
144,50
|
146,52
|
145,21
|
06/05/2024 |
973.069 |
1,05%
|
144,65
|
143,99
|
146,40
|
145,12
|
03/05/2024 |
704.814 |
-0,18%
|
144,06
|
142,08
|
144,56
|
143,61
|
02/05/2024 |
795.026 |
2,61%
|
141,55
|
141,55
|
144,63
|
143,87
|
01/05/2024 |
893.339 |
-2,09%
|
143,04
|
138,66
|
144,25
|
140,21
|
30/04/2024 |
1.452.918 |
-5,50%
|
150,91
|
143,02
|
150,91
|
143,21
|
29/04/2024 |
1.163.086 |
0,09%
|
150,70
|
150,13
|
152,15
|
151,54
|
26/04/2024 |
1.176.110 |
-3,71%
|
152,52
|
149,60
|
155,73
|
151,41
|
25/04/2024 |
967.775 |
-0,35%
|
157,56
|
155,70
|
158,08
|
157,24
|
24/04/2024 |
650.886 |
-0,66%
|
157,96
|
156,40
|
158,37
|
157,79
|
23/04/2024 |
550.352 |
1,14%
|
156,21
|
154,88
|
159,22
|
158,84
|