Phillips 66 (PSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
12/09/2023	1.697.224	1,59%	122,79	122,60	124,8323	124,28
11/09/2023	1.369.308	0,09%	122,79	121,28	124,06	122,34
08/09/2023	1.928.573	2,93%	117,00	119,45	123,5599	122,23
07/09/2023	1.428.485	1,81%	117,00	116,77	118,99	118,75
06/09/2023	767.475	-0,09%	117,00	115,61	117,9457	116,64
05/09/2023	950.266	-0,37%	116,17	116,56	118,77	116,74
04/09/2023	1.136.900	2,64%	116,17	115,78	117,28	117,17
01/09/2023	1.136.900	2,64%	116,17	115,78	117,28	117,17
31/08/2023	1.174.809	0,45%	113,70	112,07	114,605	114,16
30/08/2023	864.199	0,85%	113,10	112,76	114,00	113,65
29/08/2023	834.049	-0,39%	113,10	112,05	113,52	112,69
28/08/2023	740.406	-0,67%	113,435	112,62	114,78	113,13
25/08/2023	1.041.652	1,34%	112,81	111,75	114,46	113,89
24/08/2023	688.067	0,12%	111,785	111,55	113,215	112,39
23/08/2023	830.556	-0,60%	111,72	110,16	112,44	112,26
22/08/2023	1.106.364	-0,34%	113,94	112,63	114,22	112,94
21/08/2023	1.166.160	-0,80%	114,92	112,225	115,3859	113,33
18/08/2023	2.128.596	0,57%	113,88	112,83	114,78	114,24
17/08/2023	2.302.681	1,22%	113,88	113,53	115,775	113,59
16/08/2023	1.792.569	-0,14%	114,03	113,23	115,29	113,27
15/08/2023	2.675.973	-1,08%	116,48	112,48	114,53	113,43
14/08/2023	1.323.797	-1,69%	115,05	113,91	116,94	114,67
11/08/2023	1.298.478	1,72%	115,05	115,04	117,29	116,64
10/08/2023	1.185.838	0,22%	114,92	114,26	116,18	114,67
09/08/2023	1.780.231	1,54%	113,23	113,02	115,79	114,42
08/08/2023	1.229.866	1,11%	109,76	108,99	113,43	112,68
07/08/2023	1.242.456	0,87%	111,105	111,05	112,815	111,44
04/08/2023	1.140.323	0,06%	111,17	110,45	113,18	110,48
03/08/2023	1.494.184	1,30%	111,17	107,411	110,76	110,41
02/08/2023	2.152.070	-2,78%	111,17	108,12	113,2399	108,99
01/08/2023	1.063.147	0,50%	111,21	110,65	112,44	112,11
31/07/2023	976.345	1,09%	110,59	110,60	111,57	111,55
28/07/2023	901.206	1,34%	109,48	109,124	110,68	110,35
27/07/2023	1.164.441	-0,64%	109,81	108,80	110,84	108,89
26/07/2023	1.029.895	1,75%	106,70	106,83	109,935	109,59
25/07/2023	1.185.019	0,81%	106,70	105,56	108,46	107,71
24/07/2023	1.644.796	1,06%	106,04	105,80	108,1579	106,85
21/07/2023	1.094.362	1,62%	101,14	104,07	105,955	105,73
20/07/2023	998.277	1,55%	101,14	103,2079	104,54	104,05
19/07/2023	1.135.766	1,29%	101,14	101,13	103,505	102,46
18/07/2023	874.448	2,14%	101,99	98,89	102,02	101,16
17/07/2023	1.324.255	-1,41%	101,99	99,02	100,845	99,04
14/07/2023	1.256.805	-2,07%	101,99	98,65	102,22	100,46
13/07/2023	1.330.091	0,61%	102,31	101,61	103,93	102,58
12/07/2023	811.690	0,43%	99,94	101,53	103,16	101,96
11/07/2023	1.042.774	1,19%	99,94	99,835	101,69	101,52
10/07/2023	1.847.229	0,90%	95,81	99,46	101,26	100,33
07/07/2023	2.483.484	4,24%	95,81	95,52	100,29	99,44
06/07/2023	2.161.842	-0,76%	95,755	94,515	96,16	95,40
05/07/2023	1.677.673	0,49%	95,755	94,54	96,305	96,13
04/07/2023	616.003	-0,08%	95,01	95,425	96,64	95,30
03/07/2023	616.000	0,29%	95,01	95,425	96,64	95,66
30/06/2023	903.320	0,90%	95,01	94,28	95,87	95,38
29/06/2023	902.827	1,21%	93,65	93,405	94,67	94,53
28/06/2023	1.053.841	0,90%	91,72	91,78	94,00	93,40
27/06/2023	1.894.987	1,15%	91,72	91,18	93,03	92,57
26/06/2023	1.332.460	0,73%	91,04	90,865	92,34	91,52
23/06/2023	1.342.610	0,30%	89,93	89,74	91,39	91,08
22/06/2023	1.367.904	-2,65%	92,62	90,69	93,17	90,81
21/06/2023	1.184.388	-0,21%	92,62	92,70	94,94	93,28
20/06/2023	1.486.481	-3,76%	97,51	93,47	96,76	93,48
19/06/2023	934.635	0,11%	97,51	96,69	97,84	97,13
16/06/2023	934.635	0,11%	97,51	96,69	97,84	97,13
15/06/2023	729.164	1,38%	97,865	95,42	97,25	97,02
14/06/2023	873.668	-1,22%	97,865	94,845	98,275	95,70
13/06/2023	1.200.762	0,10%	98,12	96,80	99,25	96,88
12/06/2023	1.112.449	-2,01%	99,64	96,64	98,82	96,78
09/06/2023	1.515.732	-0,38%	99,64	97,43	101,50	98,76
08/06/2023	1.606.269	-1,89%	100,84	98,75	101,50	99,14
07/06/2023	1.777.788	4,37%	94,67	97,19	101,195	101,05
06/06/2023	1.208.937	0,83%	94,67	94,52	97,16	96,82
05/06/2023	1.447.754	-1,04%	98,21	95,11	98,235	96,02
02/06/2023	1.659.132	4,28%	92,595	94,24	97,17	97,03
01/06/2023	1.343.605	1,57%	92,30	92,57	94,42	93,05
31/05/2023	1.179.038	-1,39%	95,53	92,18	93,79	91,61
30/05/2023	1.179.038	-1,39%	95,53	92,18	93,79	93,59
29/05/2023	1.073.403	-0,24%	95,53	94,3525	96,005	94,91
26/05/2023	1.073.403	-0,24%	95,53	94,3525	96,005	94,91
25/05/2023	1.562.501	-1,47%	95,25	93,35	95,485	95,14
24/05/2023	1.264.652	0,96%	96,42	95,45	96,885	96,56
23/05/2023	1.372.839	0,08%	96,43	95,41	97,755	95,64
22/05/2023	1.165.945	0,65%	95,00	94,95	96,45	95,56