Phillips 66 (PSX)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,65%
|
145,91
|
145,125
|
148,15
|
147,08
|
17/05/2024 |
832.371 |
1,65%
|
145,91
|
145,125
|
148,15
|
147,08
|
16/05/2024 |
662.718 |
-0,25%
|
145,91
|
145,15
|
146,82
|
145,85
|
15/05/2024 |
819.093 |
0,95%
|
144,31
|
142,26
|
146,49
|
146,23
|
14/05/2024 |
850.535 |
-0,16%
|
145,84
|
143,0208
|
145,26
|
144,85
|
13/05/2024 |
757.705 |
-0,92%
|
145,84
|
144,745
|
146,615
|
144,26
|
10/05/2024 |
789.663 |
-1,44%
|
148,68
|
145,42
|
149,065
|
145,60
|
09/05/2024 |
871.226 |
0,53%
|
147,62
|
146,97
|
149,23
|
147,72
|
08/05/2024 |
1.328.749 |
1,19%
|
144,93
|
144,17
|
147,81
|
146,94
|
07/05/2024 |
984.363 |
0,06%
|
145,57
|
144,50
|
146,53
|
145,21
|
06/05/2024 |
796.472 |
1,05%
|
144,45
|
143,8675
|
146,40
|
145,12
|
03/05/2024 |
752.220 |
-0,18%
|
144,01
|
142,06
|
144,56
|
143,61
|
02/05/2024 |
1.044.482 |
2,61%
|
141,40
|
141,42
|
144,65
|
143,87
|
01/05/2024 |
1.178.236 |
-2,10%
|
150,93
|
138,635
|
144,03
|
140,21
|
30/04/2024 |
1.527.366 |
-5,50%
|
150,93
|
143,0275
|
150,91
|
143,21
|
29/04/2024 |
1.116.978 |
0,09%
|
150,93
|
150,06
|
152,185
|
151,54
|
26/04/2024 |
2.090.156 |
-3,71%
|
157,82
|
149,55
|
155,835
|
151,41
|
25/04/2024 |
1.079.961 |
-0,35%
|
157,82
|
155,62
|
158,11
|
157,24
|
24/04/2024 |
775.874 |
-0,66%
|
156,82
|
156,29
|
158,375
|
157,79
|
23/04/2024 |
783.369 |
1,14%
|
156,82
|
154,97
|
159,245
|
158,84
|
22/04/2024 |
713.587 |
1,51%
|
154,34
|
153,09
|
158,33
|
157,05
|
19/04/2024 |
940.842 |
0,91%
|
153,73
|
153,40
|
157,21
|
154,71
|
18/04/2024 |
1.078.086 |
-2,51%
|
157,585
|
152,73
|
157,8706
|
153,31
|
17/04/2024 |
856.299 |
-0,40%
|
158,52
|
156,305
|
159,86
|
157,25
|
16/04/2024 |
678.214 |
-1,83%
|
160,77
|
157,60
|
161,07
|
157,88
|
15/04/2024 |
686.070 |
-1,03%
|
163,45
|
159,91
|
165,00
|
160,82
|
12/04/2024 |
953.845 |
-1,77%
|
166,40
|
161,88
|
166,41
|
162,49
|
11/04/2024 |
676.959 |
0,15%
|
165,50
|
163,25
|
165,89
|
165,41
|
10/04/2024 |
846.657 |
-0,15%
|
168,59
|
163,58
|
166,74
|
165,16
|
09/04/2024 |
1.134.640 |
-1,86%
|
168,59
|
163,73
|
169,28
|
165,41
|
08/04/2024 |
1.142.607 |
-1,29%
|
170,05
|
168,4807
|
171,29
|
168,55
|
05/04/2024 |
1.056.364 |
0,04%
|
173,25
|
170,64
|
174,055
|
170,75
|
04/04/2024 |
1.257.087 |
-1,18%
|
173,25
|
170,00
|
173,745
|
170,68
|
03/04/2024 |
1.597.089 |
1,90%
|
164,35
|
169,10
|
173,55
|
172,71
|
02/04/2024 |
1.477.272 |
3,77%
|
164,35
|
164,092
|
169,695
|
169,49
|
01/04/2024 |
1.015.121 |
0,00%
|
163,34
|
161,01
|
163,85
|
163,34
|
28/03/2024 |
1.346.414 |
2,76%
|
156,15
|
158,835
|
163,775
|
163,34
|
27/03/2024 |
951.695 |
1,51%
|
156,15
|
155,93
|
158,96
|
158,96
|
26/03/2024 |
1.110.188 |
0,09%
|
156,61
|
155,885
|
157,665
|
156,60
|
25/03/2024 |
1.012.308 |
-1,88%
|
159,49
|
156,43
|
161,40
|
156,46
|
22/03/2024 |
748.041 |
0,23%
|
159,49
|
158,11
|
159,795
|
159,45
|
21/03/2024 |
1.194.091 |
0,20%
|
158,85
|
157,00
|
159,44
|
159,08
|
20/03/2024 |
1.043.815 |
1,13%
|
156,90
|
155,52
|
159,12
|
158,76
|
19/03/2024 |
848.073 |
0,15%
|
156,90
|
156,28
|
158,22
|
156,99
|
18/03/2024 |
1.188.945 |
-1,43%
|
159,44
|
156,31
|
159,595
|
156,76
|
15/03/2024 |
2.511.937 |
3,01%
|
154,00
|
154,22
|
159,74
|
159,03
|
14/03/2024 |
1.600.781 |
-0,06%
|
152,38
|
153,457
|
156,85
|
154,38
|
13/03/2024 |
1.438.862 |
2,73%
|
152,38
|
152,01
|
155,4263
|
154,47
|
12/03/2024 |
1.036.828 |
0,59%
|
147,87
|
148,43
|
151,42
|
150,37
|
11/03/2024 |
1.242.388 |
0,10%
|
147,87
|
146,215
|
149,50
|
149,49
|
08/03/2024 |
1.067.224 |
0,09%
|
149,115
|
148,33
|
150,745
|
149,34
|
07/03/2024 |
1.083.645 |
1,66%
|
147,53
|
147,32
|
150,40
|
149,21
|
06/03/2024 |
1.355.279 |
0,46%
|
147,10
|
145,16
|
148,1224
|
146,77
|
05/03/2024 |
1.239.990 |
1,28%
|
144,20
|
143,815
|
147,13
|
146,10
|
04/03/2024 |
1.691.952 |
0,04%
|
143,43
|
143,06
|
145,99
|
144,26
|
01/03/2024 |
921.370 |
1,19%
|
143,43
|
143,561
|
144,795
|
144,20
|
29/02/2024 |
825.754 |
0,90%
|
141,22
|
140,95
|
143,435
|
142,51
|
28/02/2024 |
1.133.941 |
-2,82%
|
144,95
|
140,87
|
145,09
|
141,24
|
27/02/2024 |
952.760 |
-2,00%
|
148,81
|
144,98
|
148,82
|
145,34
|
26/02/2024 |
1.295.874 |
0,82%
|
143,12
|
146,80
|
150,045
|
148,31
|
23/02/2024 |
1.018.326 |
0,33%
|
143,12
|
145,28
|
147,65
|
147,11
|
22/02/2024 |
1.145.399 |
2,14%
|
143,12
|
142,745
|
146,67
|
146,62
|
21/02/2024 |
1.134.538 |
1,71%
|
141,91
|
141,56
|
143,95
|
143,55
|
20/02/2024 |
1.522.811 |
-1,86%
|
143,58
|
140,485
|
143,65
|
141,14
|
19/02/2024 |
921.501 |
0,00%
|
145,33
|
143,29
|
145,33
|
143,81
|
16/02/2024 |
921.501 |
-0,96%
|
145,33
|
143,29
|
145,33
|
143,81
|
15/02/2024 |
1.359.585 |
0,80%
|
144,46
|
144,28
|
147,38
|
146,37
|
14/02/2024 |
1.423.837 |
0,03%
|
145,54
|
143,06
|
146,44
|
145,21
|
13/02/2024 |
1.617.461 |
0,49%
|
145,99
|
143,51
|
146,43
|
145,16
|
12/02/2024 |
1.609.135 |
-0,83%
|
145,99
|
144,24
|
146,29
|
144,45
|
09/02/2024 |
1.484.730 |
-0,79%
|
146,80
|
144,67
|
147,7789
|
145,66
|
08/02/2024 |
1.929.273 |
0,20%
|
146,14
|
145,68
|
147,92
|
146,82
|
07/02/2024 |
1.348.152 |
0,43%
|
146,14
|
145,77
|
147,50
|
146,53
|
06/02/2024 |
1.691.536 |
-0,90%
|
145,12
|
145,855
|
149,52
|
145,91
|
05/02/2024 |
1.449.784 |
1,22%
|
145,12
|
143,70
|
148,29
|
147,24
|
02/02/2024 |
2.063.523 |
-0,06%
|
145,12
|
144,065
|
147,71
|
145,47
|
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
|