Phillips 66 (PSX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.273.945 |
-0,59%
|
275,9999
|
271,42
|
277,12
|
272,5825
|
| 17/09/2026 |
1.282.221 |
3,55%
|
262,00
|
260,68
|
274,21
|
274,21
|
| 16/09/2026 |
1.255.361 |
-0,21%
|
261,06
|
259,355
|
267,29
|
264,63
|
| 15/09/2026 |
1.411.595 |
3,06%
|
257,00
|
255,66
|
266,6991
|
264,93
|
| 14/09/2026 |
1.364.284 |
-0,93%
|
264,35
|
253,41
|
264,90
|
257,06
|
| 11/09/2026 |
1.059.534 |
0,37%
|
257,50
|
255,52
|
265,33
|
259,47
|
| 10/09/2026 |
1.276.397 |
-0,87%
|
264,50
|
257,855
|
264,80
|
258,51
|
| 09/09/2026 |
1.112.106 |
0,63%
|
263,40
|
257,931
|
264,2005
|
260,78
|
| 08/09/2026 |
851.471 |
1,66%
|
258,22
|
257,5437
|
260,92
|
259,14
|
| 04/09/2026 |
1.012.063 |
0,14%
|
252,9997
|
248,00
|
256,9757
|
255,09
|
| 03/09/2026 |
1.145.261 |
-0,74%
|
256,82
|
254,13
|
260,68
|
254,66
|
| 02/09/2026 |
1.410.509 |
1,50%
|
249,90
|
249,4864
|
258,47
|
256,09
|
| 01/09/2026 |
1.225.698 |
2,11%
|
251,29
|
247,135
|
252,02
|
252,02
|
| 31/08/2026 |
1.019.043 |
1,28%
|
249,6478
|
243,21
|
250,66
|
246,58
|
| 28/08/2026 |
682.299 |
1,84%
|
239,00
|
237,01
|
244,65
|
244,01
|
| 27/08/2026 |
775.246 |
-1,00%
|
241,69
|
237,125
|
244,65
|
239,81
|
| 26/08/2026 |
923.605 |
2,22%
|
234,05
|
233,06
|
244,15
|
242,23
|
| 25/08/2026 |
785.156 |
-2,09%
|
236,6858
|
236,50
|
242,00
|
236,90
|
| 24/08/2026 |
666.488 |
-0,39%
|
241,85
|
239,505
|
245,94
|
241,96
|
| 21/08/2026 |
1.422.041 |
1,19%
|
240,00
|
240,00
|
244,47
|
242,87
|
| 20/08/2026 |
1.526.439 |
-0,99%
|
244,975
|
239,31
|
246,89
|
240,00
|
| 19/08/2026 |
1.210.597 |
-0,41%
|
244,15
|
240,2201
|
244,77
|
242,29
|
| 18/08/2026 |
1.546.887 |
1,35%
|
240,75
|
239,42
|
243,49
|
243,49
|
| 17/08/2026 |
1.908.083 |
3,13%
|
235,68
|
233,00
|
241,49
|
241,49
|
| 14/08/2026 |
1.305.564 |
0,43%
|
232,8462
|
229,4175
|
236,14
|
233,61
|
| 13/08/2026 |
1.029.416 |
3,29%
|
224,46
|
223,42
|
233,00
|
232,61
|
| 12/08/2026 |
913.463 |
0,62%
|
223,22
|
220,3525
|
226,56
|
225,58
|
| 11/08/2026 |
1.191.707 |
4,07%
|
214,82
|
214,00
|
224,68
|
224,36
|
| 10/08/2026 |
889.117 |
5,02%
|
205,01
|
205,01
|
215,85
|
215,52
|
| 07/08/2026 |
935.534 |
-0,71%
|
203,66
|
200,54
|
206,04
|
205,00
|
| 06/08/2026 |
873.747 |
1,11%
|
208,98
|
201,25
|
210,28
|
205,52
|
| 05/08/2026 |
1.635.239 |
-1,83%
|
206,6708
|
200,31
|
211,30
|
202,55
|
| 04/08/2026 |
1.347.530 |
0,03%
|
203,3835
|
200,60
|
206,815
|
205,89
|
| 03/08/2026 |
980.890 |
-2,59%
|
207,58
|
205,06
|
211,58
|
206,19
|
| 31/07/2026 |
618.261 |
0,51%
|
210,88
|
208,86
|
212,29
|
211,68
|
| 30/07/2026 |
905.281 |
1,86%
|
203,91
|
203,91
|
211,68
|
210,60
|
| 29/07/2026 |
1.041.909 |
0,45%
|
210,70
|
206,01
|
212,00
|
206,81
|
| 28/07/2026 |
975.119 |
-0,80%
|
210,7927
|
205,18
|
210,7927
|
205,85
|
| 27/07/2026 |
858.439 |
0,46%
|
201,4201
|
200,80
|
208,95
|
207,82
|
| 24/07/2026 |
746.446 |
-0,01%
|
207,35
|
205,35
|
210,635
|
206,77
|
| 23/07/2026 |
1.711.815 |
-2,48%
|
216,87
|
205,755
|
217,6731
|
206,98
|
| 22/07/2026 |
1.211.375 |
-0,41%
|
215,48
|
210,31
|
217,0731
|
211,41
|
| 21/07/2026 |
993.410 |
1,65%
|
210,49
|
209,38
|
212,39
|
212,27
|
| 20/07/2026 |
887.438 |
0,97%
|
205,30
|
202,50
|
211,045
|
208,80
|
| 17/07/2026 |
993.568 |
2,78%
|
204,3641
|
203,45
|
207,115
|
206,86
|
| 16/07/2026 |
1.078.882 |
2,60%
|
196,00
|
194,6043
|
202,78
|
201,32
|
| 15/07/2026 |
1.170.905 |
-2,63%
|
201,76
|
194,20
|
202,25
|
196,16
|
| 14/07/2026 |
981.577 |
1,59%
|
199,80
|
198,46
|
201,655
|
201,45
|
| 13/07/2026 |
1.312.661 |
5,13%
|
191,97
|
191,12
|
198,58
|
198,29
|
| 10/07/2026 |
1.323.107 |
-0,77%
|
191,70
|
186,085
|
193,04
|
188,36
|
| 09/07/2026 |
1.016.340 |
1,05%
|
188,00
|
187,07
|
190,66
|
189,82
|
| 08/07/2026 |
1.575.299 |
4,98%
|
183,2231
|
181,37
|
189,873
|
187,81
|
| 07/07/2026 |
1.032.242 |
0,79%
|
179,903
|
175,8892
|
180,89
|
178,84
|
| 06/07/2026 |
682.083 |
0,51%
|
174,75
|
174,75
|
179,235
|
177,33
|
| 02/07/2026 |
864.819 |
1,02%
|
175,02
|
174,59
|
179,16
|
176,42
|
| 01/07/2026 |
1.041.078 |
3,20%
|
169,05
|
169,05
|
174,50
|
174,50
|
| 30/06/2026 |
1.595.981 |
-2,87%
|
176,7014
|
168,86
|
176,7014
|
169,05
|
| 29/06/2026 |
1.124.049 |
1,53%
|
173,8738
|
173,48
|
177,9799
|
174,05
|
| 26/06/2026 |
665.626 |
0,03%
|
171,00
|
170,75
|
173,60
|
171,65
|
| 25/06/2026 |
1.039.721 |
1,81%
|
170,00
|
166,87
|
172,98
|
171,76
|
| 24/06/2026 |
1.357.352 |
-1,13%
|
171,3396
|
165,47
|
171,3396
|
168,64
|
| 23/06/2026 |
1.293.209 |
1,19%
|
166,39
|
160,40
|
171,81
|
170,34
|
| 18/06/2026 |
1.281.466 |
-0,58%
|
165,25
|
164,11
|
168,41
|
168,41
|
| 17/06/2026 |
1.741.537 |
-2,83%
|
172,00
|
166,96
|
178,00
|
167,17
|
| 16/06/2026 |
633.752 |
-0,72%
|
171,60
|
170,41
|
173,04
|
172,00
|
| 15/06/2026 |
1.200.412 |
-3,55%
|
172,722
|
171,02
|
174,50
|
173,26
|
| 12/06/2026 |
1.310.156 |
0,76%
|
177,00
|
176,50
|
181,87
|
179,45
|
| 11/06/2026 |
859.850 |
-1,87%
|
183,25
|
177,88
|
186,25
|
178,10
|
| 10/06/2026 |
745.937 |
1,51%
|
179,11
|
179,11
|
185,98
|
181,72
|
| 09/06/2026 |
686.381 |
-2,55%
|
183,42
|
176,961
|
183,42
|
179,00
|
| 08/06/2026 |
593.087 |
0,10%
|
183,20
|
182,14
|
188,00
|
183,42
|
| 05/06/2026 |
850.025 |
-0,54%
|
184,93
|
181,11
|
186,04
|
183,08
|
| 04/06/2026 |
601.853 |
-0,34%
|
183,50
|
181,18
|
186,19
|
184,14
|
| 03/06/2026 |
758.063 |
1,18%
|
184,50
|
182,21
|
187,52
|
184,68
|
| 02/06/2026 |
553.612 |
1,27%
|
179,25
|
179,25
|
183,18
|
182,56
|
| 01/06/2026 |
957.414 |
2,48%
|
177,30
|
175,76
|
182,6199
|
180,24
|
| 29/05/2026 |
695.826 |
-0,42%
|
176,28
|
174,34
|
177,41
|
175,88
|
| 28/05/2026 |
979.274 |
1,19%
|
176,592
|
176,03
|
179,40
|
176,71
|
| 27/05/2026 |
991.525 |
0,43%
|
171,01
|
170,2158
|
176,55
|
174,63
|
| 26/05/2026 |
670.341 |
-2,14%
|
177,69
|
173,81
|
179,93
|
173,88
|
| 22/05/2026 |
873.542 |
2,09%
|
174,00
|
173,51
|
178,19
|
177,69
|
| 21/05/2026 |
1.104.902 |
-2,95%
|
180,96
|
173,23
|
181,29
|
174,05
|
| 20/05/2026 |
1.231.982 |
-1,67%
|
184,00
|
177,30
|
184,715
|
179,34
|
| 19/05/2026 |
984.669 |
1,47%
|
179,35
|
177,7574
|
183,6999
|
182,38
|
| 18/05/2026 |
897.981 |
2,78%
|
171,00
|
171,00
|
180,05
|
179,80
|
| 15/05/2026 |
528.824 |
2,01%
|
173,69
|
173,12
|
176,3399
|
174,93
|
| 14/05/2026 |
824.925 |
-0,18%
|
172,735
|
170,69
|
173,59
|
171,51
|
| 13/05/2026 |
1.370.950 |
-2,01%
|
176,80
|
170,84
|
177,02
|
171,82
|
| 12/05/2026 |
940.518 |
0,15%
|
177,59
|
175,10
|
180,00
|
175,43
|
| 11/05/2026 |
1.035.232 |
2,22%
|
169,25
|
169,25
|
176,34
|
175,36
|
| 08/05/2026 |
726.592 |
1,90%
|
167,99
|
166,87
|
171,96
|
171,56
|
| 07/05/2026 |
896.090 |
-1,98%
|
168,30
|
165,44
|
170,21
|
168,31
|
| 06/05/2026 |
1.042.344 |
-4,75%
|
172,3507
|
169,89
|
175,45
|
171,72
|
| 05/05/2026 |
815.119 |
1,00%
|
178,40
|
177,99
|
181,41
|
180,26
|
| 04/05/2026 |
1.176.764 |
1,29%
|
176,9063
|
175,125
|
180,67
|
178,47
|
| 01/05/2026 |
1.160.571 |
-1,65%
|
177,70
|
172,7881
|
180,52
|
176,19
|
| 30/04/2026 |
1.447.775 |
3,34%
|
171,04
|
171,01
|
179,37
|
179,15
|
| 29/04/2026 |
1.718.990 |
5,06%
|
167,18
|
165,00
|
177,1599
|
173,49
|
| 28/04/2026 |
1.328.745 |
0,63%
|
167,04
|
164,5601
|
167,20
|
165,13
|
| 27/04/2026 |
136.481 |
2,05%
|
162,85
|
160,00
|
166,98
|
164,10
|
