Phillips 66 (PSX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 04/03/2025 |
2.114.374 |
-2,16%
|
123,98
|
119,38
|
124,21
|
122,29
|
| 03/03/2025 |
1.836.073 |
-3,58%
|
126,94
|
124,60
|
130,92
|
124,99
|
| 28/02/2025 |
1.874.966 |
1,79%
|
127,02
|
126,26
|
130,145
|
129,69
|
| 27/02/2025 |
1.412.963 |
1,57%
|
126,01
|
125,11
|
128,77
|
127,41
|
| 26/02/2025 |
1.934.301 |
-0,65%
|
127,20
|
124,12
|
127,5994
|
125,44
|
| 25/02/2025 |
1.313.875 |
-0,65%
|
127,20
|
125,85
|
129,31
|
126,26
|
| 24/02/2025 |
1.290.568 |
-1,33%
|
131,21
|
126,17
|
128,17
|
127,08
|
| 21/02/2025 |
1.093.060 |
-2,11%
|
130,01
|
128,73
|
131,9167
|
128,79
|
| 20/02/2025 |
1.602.235 |
1,22%
|
130,01
|
129,27
|
132,295
|
131,55
|
| 19/02/2025 |
1.731.048 |
-0,25%
|
130,54
|
129,69
|
132,66
|
129,96
|
| 18/02/2025 |
1.828.821 |
1,75%
|
126,06
|
127,74
|
131,55
|
130,28
|
| 17/02/2025 |
807.126 |
0,00%
|
126,06
|
125,75
|
128,90
|
128,04
|
| 14/02/2025 |
1.795.208 |
1,99%
|
124,88
|
125,705
|
128,98
|
128,07
|
| 13/02/2025 |
1.618.268 |
0,40%
|
124,88
|
122,84
|
127,02
|
125,54
|
| 12/02/2025 |
1.946.160 |
-3,48%
|
128,68
|
124,59
|
128,84
|
125,04
|
| 11/02/2025 |
4.047.514 |
4,72%
|
121,40
|
127,6601
|
131,95
|
129,55
|
| 10/02/2025 |
1.169.996 |
2,84%
|
121,40
|
121,15
|
123,90
|
123,71
|
| 07/02/2025 |
1.150.797 |
-0,43%
|
121,23
|
119,82
|
121,57
|
120,30
|
| 06/02/2025 |
1.433.598 |
-2,03%
|
123,31
|
120,39
|
124,87
|
120,82
|
| 05/02/2025 |
1.138.668 |
-0,24%
|
123,31
|
122,28
|
124,26
|
123,32
|
| 04/02/2025 |
1.837.344 |
4,88%
|
118,30
|
117,42
|
123,64
|
123,61
|
| 03/02/2025 |
2.502.935 |
-0,01%
|
119,96
|
115,25
|
119,00
|
117,86
|
| 31/01/2025 |
3.136.506 |
-2,46%
|
124,45
|
116,72
|
120,83
|
117,87
|
| 30/01/2025 |
1.584.517 |
-1,08%
|
121,38
|
119,87
|
124,56
|
120,84
|
| 29/01/2025 |
795.734 |
0,81%
|
121,38
|
121,0523
|
123,29
|
122,16
|
| 28/01/2025 |
1.358.177 |
-1,54%
|
123,10
|
120,20
|
124,07
|
121,18
|
| 27/01/2025 |
1.577.601 |
1,00%
|
122,57
|
121,89
|
124,60
|
123,08
|
| 24/01/2025 |
1.082.137 |
-0,62%
|
122,42
|
121,485
|
123,96
|
121,86
|
| 23/01/2025 |
1.088.735 |
3,43%
|
119,87
|
119,435
|
122,68
|
122,62
|
| 22/01/2025 |
1.094.954 |
-1,61%
|
120,22
|
118,355
|
120,82
|
118,55
|
| 21/01/2025 |
1.492.120 |
-0,03%
|
119,72
|
119,3526
|
120,9322
|
120,49
|
| 20/01/2025 |
1.163.886 |
0,00%
|
119,72
|
118,83
|
120,95
|
120,53
|
| 17/01/2025 |
1.147.650 |
0,75%
|
118,55
|
118,7355
|
120,98
|
120,50
|
| 16/01/2025 |
987.332 |
0,53%
|
118,55
|
118,2767
|
119,86
|
119,63
|
| 15/01/2025 |
1.323.763 |
1,48%
|
116,375
|
117,8337
|
119,72
|
119,00
|
| 14/01/2025 |
1.568.294 |
1,11%
|
114,00
|
114,52
|
117,30
|
117,27
|
| 13/01/2025 |
2.400.329 |
1,80%
|
115,14
|
113,715
|
117,285
|
115,98
|
| 10/01/2025 |
2.563.570 |
-2,00%
|
114,00
|
112,48
|
115,85
|
113,93
|
| 09/01/2025 |
1.147.773 |
-0,30%
|
113,87
|
113,80
|
116,42
|
116,25
|
| 08/01/2025 |
1.093.105 |
0,92%
|
113,87
|
113,80
|
116,42
|
114,85
|
| 07/01/2025 |
1.291.483 |
0,02%
|
116,24
|
114,67
|
117,28
|
115,19
|
| 06/01/2025 |
1.137.936 |
-0,79%
|
115,80
|
114,86
|
117,63
|
115,17
|
| 03/01/2025 |
985.901 |
1,47%
|
114,565
|
114,37
|
116,4532
|
116,09
|
| 02/01/2025 |
1.252.627 |
0,42%
|
114,565
|
113,825
|
115,50
|
114,41
|
| 31/12/2024 |
0 |
1,73%
|
112,30
|
112,30
|
114,11
|
113,93
|
| 30/12/2024 |
1.177.775 |
-0,53%
|
112,515
|
111,4603
|
113,91
|
113,91
|
| 27/12/2024 |
978.717 |
0,35%
|
112,01
|
111,325
|
113,59
|
112,59
|
| 26/12/2024 |
880.824 |
0,56%
|
112,01
|
110,915
|
112,62
|
112,20
|
| 24/12/2024 |
0 |
-0,21%
|
109,84
|
109,38
|
112,03
|
111,58
|
| 23/12/2024 |
1.866.754 |
0,10%
|
110,49
|
108,905
|
110,96
|
110,48
|
| 20/12/2024 |
2.006.430 |
-0,08%
|
110,45
|
109,98
|
112,0474
|
110,37
|
| 19/12/2024 |
1.968.904 |
-1,35%
|
115,48
|
109,42
|
112,52
|
110,35
|
| 18/12/2024 |
0 |
-3,43%
|
115,65
|
111,74
|
116,245
|
111,86
|
| 17/12/2024 |
1.681.987 |
-0,40%
|
121,09
|
114,41
|
116,37
|
115,83
|
| 16/12/2024 |
1.822.151 |
-5,24%
|
123,92
|
111,25
|
121,35
|
116,29
|
| 13/12/2024 |
798.048 |
-1,02%
|
124,92
|
122,30
|
123,93
|
122,72
|
| 12/12/2024 |
1.213.753 |
-1,07%
|
125,72
|
123,235
|
125,1375
|
123,99
|
| 11/12/2024 |
1.110.399 |
-0,23%
|
130,45
|
124,02
|
126,68
|
125,33
|
| 10/12/2024 |
1.637.479 |
-3,43%
|
130,45
|
125,22
|
131,01
|
125,62
|
| 09/12/2024 |
1.076.440 |
1,09%
|
129,05
|
128,78
|
133,145
|
130,08
|
| 06/12/2024 |
913.977 |
-0,89%
|
130,475
|
128,1806
|
130,87
|
128,68
|
| 05/12/2024 |
1.274.792 |
-0,59%
|
130,995
|
128,09
|
131,145
|
129,83
|
| 04/12/2024 |
1.162.091 |
-2,89%
|
133,92
|
129,2901
|
133,99
|
130,60
|
| 03/12/2024 |
851.607 |
-1,43%
|
133,42
|
134,31
|
137,88
|
134,48
|
| 02/12/2024 |
1.640.242 |
1,83%
|
134,40
|
131,96
|
136,65
|
136,43
|
| 29/11/2024 |
686.860 |
0,13%
|
133,35
|
131,86
|
136,65
|
133,98
|
| 27/11/2024 |
1.092.577 |
-0,67%
|
134,06
|
132,56
|
136,34
|
133,35
|
| 26/11/2024 |
1.133.322 |
0,73%
|
133,90
|
132,56
|
135,26
|
134,25
|
| 25/11/2024 |
1.162.950 |
0,01%
|
133,41
|
133,14
|
135,26
|
133,28
|
| 22/11/2024 |
1.003.976 |
1,42%
|
131,15
|
130,724
|
133,52
|
133,27
|
| 21/11/2024 |
1.137.208 |
-0,03%
|
132,88
|
128,83
|
133,16
|
131,41
|
| 20/11/2024 |
874.324 |
0,39%
|
132,40
|
126,1917
|
132,56
|
131,45
|
| 19/11/2024 |
826.289 |
-0,29%
|
130,76
|
128,52
|
132,57
|
130,94
|
| 18/11/2024 |
1.311.416 |
1,20%
|
129,64
|
128,52
|
132,57
|
131,32
|
| 15/11/2024 |
1.029.476 |
0,89%
|
129,75
|
128,265
|
131,72
|
129,76
|
| 14/11/2024 |
764.633 |
-0,12%
|
128,33
|
126,80
|
130,99
|
129,76
|
| 13/11/2024 |
955.290 |
1,73%
|
128,79
|
126,56
|
130,86
|
129,91
|
| 12/11/2024 |
807.995 |
-0,19%
|
126,295
|
125,31
|
128,91
|
127,70
|
| 11/11/2024 |
1.686.525 |
1,18%
|
125,50
|
125,31
|
128,02
|
127,94
|
| 08/11/2024 |
902.340 |
-0,18%
|
127,46
|
124,3701
|
127,90
|
126,45
|
| 07/11/2024 |
737.739 |
-0,95%
|
128,49
|
124,71
|
129,60
|
126,68
|
| 06/11/2024 |
1.082.628 |
4,97%
|
123,71
|
120,7001
|
129,60
|
127,90
|
| 05/11/2024 |
897.659 |
%
|
122,64
|
120,7001
|
122,44
|
121,84
|
| 04/11/2024 |
680.392 |
%
|
122,64
|
120,19
|
122,635
|
121,03
|
| 01/11/2024 |
986.646 |
%
|
122,64
|
119,77
|
123,00
|
120,01
|
| 31/10/2024 |
1.271.075 |
%
|
127,30
|
121,60
|
123,70
|
121,82
|
| 30/10/2024 |
1.363.148 |
%
|
127,30
|
121,47
|
123,29
|
122,07
|
| 29/10/2024 |
2.211.470 |
%
|
127,30
|
122,86
|
128,33
|
123,27
|
| 28/10/2024 |
871.797 |
%
|
125,49
|
125,27
|
129,16
|
128,89
|
| 25/10/2024 |
540.277 |
%
|
129,03
|
128,145
|
130,16
|
128,17
|
| 24/10/2024 |
1.396.162 |
%
|
129,665
|
127,08
|
129,77
|
128,49
|
| 23/10/2024 |
703.792 |
%
|
130,75
|
128,0737
|
131,02
|
129,12
|
| 22/10/2024 |
523.155 |
%
|
131,83
|
130,5401
|
131,8069
|
131,43
|
| 21/10/2024 |
542.858 |
%
|
133,66
|
131,05
|
133,43
|
131,32
|
| 18/10/2024 |
719.179 |
%
|
133,66
|
131,75
|
133,92
|
132,60
|
| 17/10/2024 |
802.439 |
%
|
133,01
|
131,9745
|
134,08
|
133,35
|
| 16/10/2024 |
455.049 |
%
|
135,31
|
131,95
|
133,06
|
132,31
|
| 15/10/2024 |
977.192 |
%
|
135,31
|
131,28
|
134,34
|
131,40
|
| 14/10/2024 |
444.771 |
%
|
135,31
|
134,60
|
135,94
|
135,42
|
| 11/10/2024 |
540.935 |
%
|
136,55
|
135,88
|
137,02
|
136,35
|
