Phillips 66 (PSX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
06-10-2023 997.778 -0,27% 110,55 108,20 110,82 109,19
05-10-2023 1.406.496 -0,91% 109,06 108,5969 111,14 109,48
04-10-2023 2.089.235 -4,45% 117,91 108,705 113,255 110,49
03-10-2023 1.492.701 -2,85% 120,01 114,13 118,54 115,63
02-10-2023 951.516 -0,94% 120,01 118,19 120,30 119,02
29-09-2023 1.095.090 -2,62% 122,99 119,48 123,465 120,15
28-09-2023 1.315.618 2,14% 120,60 120,43 123,455 123,38
27-09-2023 1.054.057 1,16% 120,05 119,74 121,54 120,80
26-09-2023 1.088.528 -0,70% 120,01 118,61 120,23 119,42
25-09-2023 1.030.469 1,42% 122,40 118,50 120,6399 120,26
22-09-2023 991.577 -1,13% 122,40 118,54 121,66 118,58
21-09-2023 1.297.165 -0,11% 119,65 119,71 123,84 119,94
20-09-2023 882.148 -0,13% 119,65 119,55 121,80 120,07
19-09-2023 1.278.554 -1,82% 122,28 119,08 123,48 120,22
18-09-2023 926.663 1,17% 121,92 121,70 123,90 122,45
15-09-2023 1.719.743 -1,58% 121,92 120,34 122,44 121,03
14-09-2023 919.726 -0,16% 123,65 122,70 123,9999 122,97
13-09-2023 903.899 -0,89% 122,79 122,40 124,97 123,17
Ajuda

Pesquisa de títulos

Fale Connosco