Phillips 66 (PSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.103.077	-0,31%	94,40	94,45	95,91	94,94
18/05/2023	2.173.337	1,57%	94,40	93,75	96,525	96,28
17/05/2023	1.496.327	3,16%	92,915	92,315	94,98	94,79
16/05/2023	2.099.537	-2,47%	94,16	91,415	94,55	91,89
15/05/2023	1.854.603	1,07%	94,37	92,54	94,785	94,22
12/05/2023	1.331.808	-0,19%	94,37	92,71	94,75	93,22
11/05/2023	1.572.723	-0,88%	94,37	92,37	93,885	93,40
10/05/2023	1.524.272	0,27%	94,37	93,09	94,915	94,23
09/05/2023	1.678.802	0,02%	93,80	93,10	95,12	93,98
08/05/2023	1.543.777	0,56%	94,76	93,79	95,30	93,96
05/05/2023	1.232.376	1,22%	94,43	93,25	94,82	93,44
04/05/2023	2.098.921	-3,79%	95,76	91,865	95,94	92,31
03/05/2023	2.825.209	1,29%	94,15	93,05	98,08	95,95
02/05/2023	1.720.141	-3,73%	97,88	93,11	98,19	94,73
01/05/2023	904.672	-0,61%	98,175	97,58	99,575	98,40
28/04/2023	1.000.546	1,29%	97,04	96,8797	99,58	99,00
27/04/2023	1.303.600	-1,54%	99,27	96,33	99,47	97,74
26/04/2023	1.181.220	-0,05%	99,42	98,323	100,41	99,27
25/04/2023	1.185.031	-1,36%	99,88	99,06	100,28	99,32
24/04/2023	1.274.272	0,54%	99,645	99,46	101,345	100,69
21/04/2023	1.153.820	-1,09%	101,59	99,49	101,945	100,15
20/04/2023	1.693.345	-1,76%	101,67	100,60	102,76	101,25
19/04/2023	1.396.069	-1,20%	104,34	100,79	104,40	103,06
18/04/2023	1.186.798	0,38%	103,60	103,205	104,84	104,31
17/04/2023	1.247.933	-2,20%	105,84	103,4619	106,15	103,92
14/04/2023	832.354	-0,01%	106,28	105,26	106,89	106,26
13/04/2023	1.105.541	0,92%	105,53	104,735	106,34	107,00
12/04/2023	1.211.636	-0,40%	106,69	105,86	107,47	106,03
11/04/2023	973.672	1,43%	105,85	105,17	107,33	106,46
10/04/2023	1.178.179	2,06%	103,36	103,00	105,4617	104,96
06/04/2023	1.663.988	-1,52%	104,71	102,47	105,34	102,84
05/04/2023	2.582.411	6,26%	98,55	98,16	104,63	104,43
04/04/2023	1.645.608	-4,50%	102,65	97,51	102,65	98,28
03/04/2023	1.473.763	1,51%	104,81	102,165	104,93	102,91
31/03/2023	1.603.230	1,39%	99,99	99,16	101,445	101,38
30/03/2023	977.595	-0,29%	101,44	99,6851	101,32	99,99
29/03/2023	1.198.939	1,52%	99,80	99,25	101,09	100,28
28/03/2023	1.458.578	2,65%	96,39	96,005	99,87	98,78
27/03/2023	1.460.350	2,67%	95,255	93,74	96,87	96,23
24/03/2023	1.442.531	0,20%	91,71	90,66	93,94	93,73
23/03/2023	1.046.691	-1,21%	95,425	92,70	96,57	93,54
22/03/2023	1.023.016	-0,90%	95,98	94,67	97,34	94,69
21/03/2023	2.228.924	0,00%	97,87	95,13	98,31	95,55
20/03/2023	1.273.540	0,88%	95,23	94,79	96,86	95,55
17/03/2023	1.989.602	-0,35%	95,25	93,50	96,45	94,72
16/03/2023	1.809.105	1,50%	91,54	91,36	95,30	95,05
15/03/2023	1.971.914	-4,39%	94,43	92,60	94,975	93,65
14/03/2023	1.376.654	2,54%	96,45	95,75	100,39	97,95
13/03/2023	2.427.491	-5,63%	98,40	95,09	98,315	95,52
10/03/2023	1.675.765	0,08%	101,25	100,69	103,92	101,22
09/03/2023	2.319.076	1,84%	100,37	100,12	104,06	101,14
08/03/2023	1.551.855	-2,44%	101,71	98,37	102,66	99,31
07/03/2023	1.287.693	-2,11%	103,26	101,2496	103,965	101,79
06/03/2023	1.768.562	-1,92%	105,22	102,81	105,03	103,98
03/03/2023	1.748.126	0,20%	104,48	104,20	106,64	106,02
02/03/2023	2.151.901	-1,33%	106,94	104,35	107,345	105,81
01/03/2023	1.978.974	4,56%	103,08	102,675	107,45	107,24
28/02/2023	1.404.099	-1,05%	104,60	101,87	104,85	102,56
27/02/2023	1.242.586	1,62%	102,45	102,01	104,3146	103,65
24/02/2023	1.319.756	1,64%	99,37	98,10	102,01	102,00
23/02/2023	1.317.954	0,89%	101,23	99,12	101,48	100,35
22/02/2023	912.001	-0,18%	99,35	98,525	100,809	99,47
21/02/2023	1.080.939	0,11%	98,87	98,49	100,69	99,65
20/02/2023	1.372.544	-4,17%	102,37	99,18	102,48	99,54
17/02/2023	1.372.544	-4,17%	102,37	99,18	102,48	99,54
16/02/2023	1.217.698	-1,62%	106,37	104,825	107,30	104,92
15/02/2023	1.186.518	-1,20%	107,00	105,25	107,66	106,65
14/02/2023	1.030.968	-0,29%	107,72	107,24	108,83	107,95
13/02/2023	1.186.505	0,82%	106,87	105,80	108,30	108,26
10/02/2023	1.268.474	5,16%	103,76	103,53	107,525	107,38
09/02/2023	1.392.014	-0,61%	103,70	101,92	104,28	102,11
08/02/2023	1.732.531	0,45%	101,89	101,24	103,64	102,74
07/02/2023	1.494.693	4,28%	99,01	98,49	102,38	102,28
06/02/2023	1.165.172	-0,74%	98,84	96,15	99,475	98,08
03/02/2023	1.554.451	0,02%	99,74	98,51	100,59	99,00
02/02/2023	1.973.755	1,01%	98,12	96,35	99,00	98,98
01/02/2023	1.862.012	-2,27%	99,845	97,03	101,58	97,99
31/01/2023	3.144.691	-5,78%	104,70	99,14	104,70	100,27
30/01/2023	1.408.982	-2,00%	108,24	105,89	108,91	106,56
27/01/2023	1.054.291	-2,48%	111,38	108,70	111,83	108,73
26/01/2023	1.209.324	2,43%	109,56	108,28	111,67	111,49
25/01/2023	1.180.670	1,72%	106,37	105,54	108,86	108,85
24/01/2023	1.052.182	0,07%	98,96	98,96	107,26	107,01
23/01/2023	1.313.631	-0,02%	107,47	106,61	108,67	106,94
20/01/2023	1.301.259	2,48%	104,68	103,85	107,235	106,97
19/01/2023	1.149.526	1,63%	102,70	101,84	104,81	104,38
18/01/2023	1.247.465	0,20%	103,35	102,30	105,51	102,71
17/01/2023	1.108.144	-0,51%	103,48	102,36	105,00	102,51
16/01/2023	948.370	0,17%	103,14	101,52	103,26	103,03
13/01/2023	948.370	0,17%	103,14	101,52	103,26	103,03
12/01/2023	1.014.602	1,42%	101,98	101,88	103,76	102,86
11/01/2023	1.791.761	-0,15%	101,91	100,5269	102,73	101,42
10/01/2023	1.647.327	-0,43%	102,50	100,575	103,425	101,57
09/01/2023	1.986.672	-3,49%	106,85	101,58	106,85	102,01
06/01/2023	1.627.155	2,60%	103,89	103,82	106,30	105,70
05/01/2023	1.391.981	2,32%	100,41	100,20	103,065	103,02
04/01/2023	1.439.190	-0,35%	99,41	99,39	101,965	100,68
03/01/2023	1.328.981	-2,93%	103,36	100,54	104,47	101,03
02/01/2023	1.097.154	0,04%	103,81	103,53	104,86	104,15
30/12/2022	1.097.154	0,04%	103,81	103,53	104,86	104,15