Phillips 66 (PSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	931.615	1,92%	102,05	101,67	104,295	104,11
28/12/2022	1.002.827	-2,32%	104,33	101,99	104,72	102,15
27/12/2022	1.225.203	0,62%	104,56	103,69	104,75	104,58
23/12/2022	371.992	2,53%	101,05	101,05	103,54	103,07
22/12/2022	967.226	-2,73%	103,41	98,97	103,44	100,53
21/12/2022	1.142.797	0,69%	104,11	102,27	104,66	103,35
20/12/2022	1.128.695	2,02%	100,915	100,645	103,44	102,64
19/12/2022	1.053.715	-0,03%	101,54	99,58	102,25	100,61
16/12/2022	1.023.086	-0,82%	100,32	99,12	100,95	100,64
15/12/2022	958.044	0,19%	100,60	99,69	101,52	101,47
14/12/2022	746.708	-0,83%	102,25	101,05	103,17	101,28
13/12/2022	887.202	0,06%	103,88	101,74	104,33	102,13
12/12/2022	1.281.026	4,15%	98,69	97,89	102,15	102,07
09/12/2022	1.483.487	-2,76%	100,53	97,94	101,25	98,12
08/12/2022	1.254.907	-2,05%	104,19	100,47	104,75	100,90
07/12/2022	958.375	-0,07%	102,74	101,93	104,96	103,01
06/12/2022	5.779.749	-1,03%	107,78	101,96	105,35	103,08
05/12/2022	5.051.925	-2,45%	107,78	103,20	108,06	104,15
02/12/2022	4.312.869	-1,28%	109,44	106,06	108,70	106,66
01/12/2022	5.298.624	-0,37%	109,44	106,86	109,60	108,04
30/11/2022	3.854.524	-0,49%	110,44	107,06	110,35	108,44
29/11/2022	8.034.716	1,07%	110,44	108,41	110,32	108,97
28/11/2022	3.664.915	-2,70%	110,44	107,60	110,09	107,79
25/11/2022	2.864.655	0,16%	110,44	110,35	111,79	110,89
24/11/2022	3.775.718	-1,41%	110,44	109,45	111,84	110,71
23/11/2022	3.775.718	-1,41%	110,44	109,45	111,84	110,71
22/11/2022	5.597.357	2,99%	107,595	110,55	112,81	112,29
21/11/2022	4.529.423	0,04%	107,595	105,90	109,27	109,03
18/11/2022	6.548.823	-0,67%	107,46	106,89	109,30	108,99
17/11/2022	3.963.153	1,18%	107,46	105,8006	109,79	109,73
16/11/2022	4.145.231	-3,43%	107,46	107,39	110,5992	107,68
15/11/2022	5.445.099	0,66%	107,46	109,3101	111,6899	110,99
14/11/2022	1.534.903	-0,93%	107,46	110,25	113,53	110,26
11/11/2022	2.345.366	4,02%	107,46	107,46	112,72	111,30
10/11/2022	1.293.319	2,06%	105,08	104,305	106,40	106,24
09/11/2022	1.796.292	-0,89%	105,08	103,24	108,51	104,175
08/11/2022	996.167	-0,08%	105,08	103,63	105,73	105,11
07/11/2022	1.348.841	1,85%	103,90	103,87	105,925	105,43
04/11/2022	1.241.229	1,41%	106,47	102,415	105,82	103,44
03/11/2022	1.207.252	-0,12%	106,47	101,62	103,94	103,12
02/11/2022	1.389.663	-4,32%	106,47	103,01	106,875	103,24
01/11/2022	2.485.613	2,96%	107,05	106,38	109,97	107,38
31/10/2022	1.288.472	0,09%	104,74	102,67	105,34	104,29
28/10/2022	1.091.333	1,18%	104,74	102,70	106,03	104,2178
27/10/2022	1.291.947	1,27%	103,55	103,46	105,96	103,56
26/10/2022	1.086.797	2,34%	99,89	100,40	102,98	102,26
25/10/2022	1.118.492	-0,18%	99,89	98,645	100,73	100,22
24/10/2022	847.141	-0,04%	100,27	99,921	101,40	100,40
21/10/2022	1.004.572	2,79%	98,02	97,755	100,68	100,43
20/10/2022	1.212.158	-1,17%	95,94	97,47	99,90	97,70
19/10/2022	1.235.457	1,91%	95,94	95,60	98,85	97,95
18/10/2022	818.721	0,73%	95,94	93,97	97,295	96,155
17/10/2022	1.143.046	1,45%	96,36	94,54	97,99	95,46
14/10/2022	1.688.979	-2,89%	96,36	93,935	97,50	94,10
13/10/2022	1.465.947	4,26%	89,99	91,81	97,89	96,90
12/10/2022	934.262	2,86%	89,99	89,11	93,73	92,94
11/10/2022	1.116.959	-0,85%	89,99	88,64	91,97	90,34
10/10/2022	1.029.625	-1,60%	92,50	90,815	93,88	91,11
07/10/2022	1.123.333	-0,40%	93,45	91,86	94,50	92,63
06/10/2022	1.107.615	0,89%	92,00	91,55	93,7803	93,445
05/10/2022	2.086.650	2,49%	89,99	89,45	93,79	92,61
04/10/2022	2.248.273	6,44%	85,63	81,14	90,45	90,36
03/10/2022	1.309.980	4,64%	83,21	82,33	85,269	84,58
30/09/2022	1.007.879	0,11%	80,90	79,37	81,43	80,72
29/09/2022	1.207.083	-0,86%	80,90	79,35	81,41	80,67
28/09/2022	1.442.358	5,88%	75,46	76,27	81,58	81,40
27/09/2022	1.923.936	2,78%	75,46	75,39	77,49	76,22
26/09/2022	2.156.786	-2,42%	75,19	74,05	76,64	74,16
23/09/2022	2.569.376	-7,60%	79,39	75,535	79,46	75,99
22/09/2022	1.396.513	1,26%	82,20	81,14	83,39	82,27
21/09/2022	1.244.034	-2,34%	84,87	81,20	84,905	81,27
20/09/2022	1.539.826	1,58%	81,205	80,88	83,845	83,22
19/09/2022	1.493.549	1,51%	78,60	78,59	82,14	81,93
16/09/2022	2.108.308	-1,42%	81,42	79,01	81,648	80,73
15/09/2022	2.200.690	-4,80%	86,60	81,16	84,28	81,87
14/09/2022	1.623.114	-0,15%	86,60	84,91	88,855	86,00
13/09/2022	1.167.279	0,44%	89,22	86,01	89,42	90,00
12/09/2022	1.015.814	1,74%	89,22	88,84	91,07	89,56
09/09/2022	1.131.884	2,19%	87,52	86,95	88,41	87,82
08/09/2022	1.071.654	-0,45%	86,71	85,02	86,84	85,93
07/09/2022	1.077.166	-0,51%	89,09	84,03	86,7599	86,32
06/09/2022	937.347	2,46%	89,09	86,40	89,19	86,76
05/09/2022	1.025.798	2,46%	87,93	87,70	89,90	88,46
02/09/2022	1.025.798	2,46%	87,93	87,70	89,90	88,46
01/09/2022	1.596.431	-3,52%	87,99	84,40	88,3767	86,33
31/08/2022	907.528	-0,80%	87,99	87,56	91,09	89,46
30/08/2022	1.163.359	-3,26%	91,58	89,34	91,98	90,15
29/08/2022	987.277	1,12%	92,23	91,81	94,42	93,20
26/08/2022	1.070.451	-1,76%	91,40	92,15	94,74	92,18
25/08/2022	1.007.568	1,56%	91,40	92,493	94,23	93,81
24/08/2022	1.350.223	1,09%	91,40	90,89	92,69	92,415
23/08/2022	1.170.504	3,60%	87,88	88,64	91,695	91,41
22/08/2022	977.676	-0,24%	87,88	86,32	89,4377	88,23
19/08/2022	1.171.446	-0,28%	88,62	87,857	89,26	88,44
18/08/2022	2.295.996	-1,32%	87,54	86,665	90,58	88,69
17/08/2022	1.259.066	1,67%	87,54	87,20	90,54	89,87
16/08/2022	1.365.056	0,24%	87,25	88,31	91,00	89,38
15/08/2022	1.385.519	-0,94%	87,25	86,20	89,45	89,16
12/08/2022	1.365.062	1,87%	87,82	87,66	90,03	90,00
11/08/2022	1.229.692	3,15%	86,00	86,27	88,585	88,33