Saltar para o conteúdo principal Login

Phillips 66 (PSX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
24/04/2026 1.166.966 2,08% 159,72 159,45 162,96 162,85
23/04/2026 897.068 -0,70% 161,4481 158,00 162,57 159,53
22/04/2026 816.808 0,50% 160,00 159,10 161,8528 160,65
21/04/2026 852.045 2,33% 156,40 155,67 160,08 159,38
20/04/2026 970.084 -0,40% 158,00 154,64 158,00 155,75
17/04/2026 1.471.952 -4,26% 157,00 153,55 158,4399 156,37
16/04/2026 972.435 1,21% 161,44 161,00 165,03 163,33
15/04/2026 1.020.415 1,69% 159,3325 156,9102 161,86 161,44
14/04/2026 1.080.269 -1,02% 159,00 157,166 162,50 158,76
13/04/2026 1.265.324 0,72% 162,70 158,40 162,96 160,40
10/04/2026 1.156.797 -1,13% 161,05 156,52 161,60 159,25
09/04/2026 1.451.515 -4,16% 169,65 159,90 170,00 161,07
08/04/2026 1.547.901 -3,84% 167,00 163,165 168,83 168,00
07/04/2026 1.470.782 -1,48% 172,50 171,51 177,15 174,70
06/04/2026 1.229.564 0,64% 174,78 173,70 177,35 177,33
02/04/2026 1.495.163 0,33% 179,70 174,82 181,29 176,21
01/04/2026 1.790.450 -3,59% 177,6015 173,23 181,26 175,64
31/03/2026 2.139.821 -1,43% 186,16 178,625 187,37 182,18
30/03/2026 1.044.231 -1,83% 189,92 184,7655 190,61 184,81
27/03/2026 1.585.476 2,25% 184,7437 181,955 188,53 188,28
26/03/2026 1.371.786 1,51% 182,75 181,31 187,5699 184,01
25/03/2026 1.433.526 -1,54% 180,49 179,76 185,22 181,29
24/03/2026 1.692.203 4,16% 178,32 176,76 185,37 184,12
23/03/2026 1.294.480 0,74% 172,0001 171,00 178,59 176,76
20/03/2026 1.318.200 -1,60% 179,207 174,92 179,89 175,47
19/03/2026 2.506.488 3,24% 177,00 173,50 179,00 178,34
18/03/2026 1.635.396 0,03% 172,90 172,74 177,34 172,74
17/03/2026 1.634.906 -0,44% 174,54 171,70 175,6792 172,71
16/03/2026 1.406.127 0,43% 172,98 171,00 174,675 173,48
13/03/2026 1.698.282 -0,78% 174,50 172,1601 176,18 172,74
12/03/2026 2.832.441 2,71% 170,00 169,53 178,38 174,09
11/03/2026 1.624.345 4,31% 162,00 162,00 169,50 169,50
10/03/2026 1.505.151 -0,31% 162,22 160,6246 165,86 162,50
09/03/2026 2.163.088 -1,80% 168,00 161,74 169,05 163,00
06/03/2026 1.510.604 -0,29% 167,85 161,60 167,85 165,96
05/03/2026 2.177.409 1,08% 166,0125 164,34 169,61 166,44
04/03/2026 1.463.680 3,09% 157,94 157,2688 165,075 164,72
03/03/2026 1.288.497 -0,12% 160,99 156,24 163,38 159,78
02/03/2026 1.460.171 3,79% 156,35 155,77 160,64 160,18
27/02/2026 1.272.815 1,23% 150,25 149,73 154,33 154,33
26/02/2026 1.218.829 0,36% 150,80 149,14 154,24 152,46
25/02/2026 1.434.434 -1,59% 153,7208 149,73 155,275 151,91
24/02/2026 718.759 -0,32% 154,60 152,02 154,85 154,36
23/02/2026 1.157.286 0,24% 155,50 152,255 157,20 154,85
20/02/2026 1.004.330 0,22% 156,58 154,00 157,05 154,48
19/02/2026 963.771 -1,26% 159,3111 155,10 159,3111 155,41
18/02/2026 1.011.137 -0,48% 158,80 156,93 160,425 157,40
17/02/2026 670.906 -1,01% 158,83 156,33 162,26 158,16
13/02/2026 747.597 2,25% 156,047 155,00 159,804 159,77
12/02/2026 925.463 -3,25% 162,00 156,07 163,755 156,26
11/02/2026 748.793 2,66% 157,31 157,31 161,515 161,50
10/02/2026 646.103 -0,12% 158,64 155,785 158,64 157,31
09/02/2026 887.007 0,00% 157,86 156,27 159,05 157,50
06/02/2026 1.043.035 2,18% 154,43 154,43 159,09 157,50
05/02/2026 1.103.160 -0,17% 150,67 150,19 154,57 154,43
04/02/2026 2.181.736 4,46% 148,12 148,12 155,99 154,69
03/02/2026 2.171.411 4,11% 142,24 141,44 148,09 148,09
02/02/2026 1.339.200 -0,92% 141,9988 140,19 143,095 142,24
30/01/2026 717.497 -0,36% 145,50 140,6401 145,64 143,56
29/01/2026 1.123.231 1,41% 144,52 143,975 147,87 144,08
28/01/2026 847.186 1,48% 139,60 139,36 142,32 142,08
27/01/2026 661.571 -0,27% 139,32 139,32 142,465 140,01
26/01/2026 578.201 -0,81% 144,70 139,95 144,70 140,39
23/01/2026 893.120 -0,28% 142,02 141,46 146,88 141,54
22/01/2026 1.255.782 0,21% 141,27 140,02 143,11 141,93
21/01/2026 1.079.279 2,29% 139,74 139,41 143,77 141,64
20/01/2026 1.014.260 0,14% 137,90 136,79 141,05 138,47
16/01/2026 877.623 -1,24% 140,50 138,02 141,70 138,28
15/01/2026 814.393 -0,98% 141,01 138,50 141,72 140,01
14/01/2026 1.004.050 2,68% 138,38 138,38 143,269 141,39
13/01/2026 1.207.525 -0,83% 140,25 137,565 140,675 137,70
12/01/2026 1.275.425 -2,33% 142,0262 137,86 142,94 138,85
09/01/2026 1.250.672 -1,43% 144,57 141,70 145,67 142,16
08/01/2026 1.468.902 4,60% 139,48 136,6901 144,85 144,22
07/01/2026 1.953.493 0,90% 140,00 135,51 143,11 137,88
06/01/2026 1.633.145 -2,38% 140,00 136,12 140,60 136,65
05/01/2026 2.286.863 7,21% 136,89 135,80 141,9899 139,98
02/01/2026 828.002 1,19% 129,40 128,725 130,63 130,57
31/12/2025 516.683 -0,40% 129,56 127,99 130,05 129,04
30/12/2025 679.240 0,75% 127,59 127,59 129,76 129,06
29/12/2025 643.709 0,66% 128,10 127,16 128,785 128,59
26/12/2025 613.242 -0,51% 129,00 127,365 129,43 127,75
24/12/2025 492.469 0,49% 129,1145 127,50 130,06 128,41
23/12/2025 638.145 0,10% 130,76 128,60 131,49 129,12
22/12/2025 677.733 0,08% 130,49 128,945 131,06 128,99
19/12/2025 1.017.703 -0,19% 129,99 128,00 131,31 128,89
18/12/2025 1.235.044 -2,17% 132,8411 128,00 133,00 129,13
17/12/2025 1.902.496 0,16% 131,78 130,00 133,00 131,99
16/12/2025 2.271.307 -6,88% 141,51 131,47 141,51 131,78
15/12/2025 1.098.910 0,05% 141,44 139,475 141,78 141,51
12/12/2025 1.034.573 -1,39% 143,43 140,78 143,99 141,44
11/12/2025 1.621.451 -0,28% 143,02 141,4501 144,96 143,43
10/12/2025 934.279 2,81% 140,16 138,895 143,83 143,81
09/12/2025 636.566 0,59% 139,00 137,945 140,565 139,88
08/12/2025 1.306.739 -0,22% 139,00 137,55 140,04 139,06
05/12/2025 1.313.776 -0,04% 139,42 139,25 143,75 139,36
04/12/2025 1.123.006 -0,29% 139,85 137,1714 140,98 139,42
03/12/2025 1.050.941 1,66% 138,00 137,075 140,28 139,85
02/12/2025 991.587 -1,57% 140,17 136,25 140,17 137,57
01/12/2025 930.164 2,03% 137,60 136,97 140,71 139,76

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco