Phillips 66 (PSX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
435.666 |
1,48%
|
135,48
|
135,31
|
138,00
|
136,96
|
| 26/11/2025 |
474.032 |
0,62%
|
134,13
|
133,95
|
136,38
|
134,96
|
| 25/11/2025 |
891.921 |
0,70%
|
131,81
|
131,065
|
134,63
|
134,13
|
| 24/11/2025 |
849.880 |
-0,39%
|
133,50
|
130,63
|
134,22
|
133,20
|
| 21/11/2025 |
887.659 |
1,35%
|
132,80
|
130,67
|
134,54
|
133,72
|
| 20/11/2025 |
953.301 |
-1,86%
|
135,59
|
131,95
|
136,98
|
131,99
|
| 19/11/2025 |
1.030.971 |
-2,90%
|
136,05
|
133,10
|
136,14
|
134,49
|
| 18/11/2025 |
883.936 |
1,33%
|
136,085
|
134,62
|
139,04
|
138,41
|
| 17/11/2025 |
1.382.320 |
-3,18%
|
140,933
|
136,185
|
141,43
|
136,65
|
| 14/11/2025 |
1.017.399 |
2,02%
|
139,57
|
139,54
|
143,25
|
141,12
|
| 13/11/2025 |
990.191 |
1,09%
|
138,02
|
138,02
|
140,58
|
139,50
|
| 12/11/2025 |
1.034.468 |
-2,01%
|
140,50
|
137,86
|
141,75
|
138,02
|
| 11/11/2025 |
1.129.314 |
1,59%
|
138,65
|
138,65
|
142,935
|
140,85
|
| 10/11/2025 |
934.010 |
0,51%
|
137,95
|
135,74
|
139,86
|
138,65
|
| 07/11/2025 |
1.033.590 |
-0,31%
|
138,21
|
136,65
|
140,76
|
137,95
|
| 06/11/2025 |
813.904 |
1,69%
|
137,9292
|
136,35
|
140,41
|
138,20
|
| 05/11/2025 |
938.298 |
0,13%
|
136,00
|
135,62
|
137,9292
|
135,93
|
| 04/11/2025 |
1.376.572 |
-1,60%
|
134,81
|
133,3601
|
136,58
|
135,75
|
| 03/11/2025 |
1.229.182 |
1,31%
|
136,15
|
134,58
|
139,91
|
137,92
|
| 31/10/2025 |
730.093 |
-0,69%
|
136,71
|
135,28
|
137,65
|
136,14
|
| 30/10/2025 |
1.673.622 |
-0,66%
|
138,95
|
136,08
|
141,37
|
137,07
|
| 29/10/2025 |
2.231.713 |
3,25%
|
134,00
|
130,8019
|
138,775
|
138,00
|
| 28/10/2025 |
1.194.414 |
-1,30%
|
137,00
|
133,66
|
137,00
|
133,66
|
| 27/10/2025 |
1.067.177 |
0,33%
|
135,25
|
134,11
|
135,7085
|
135,42
|
| 24/10/2025 |
797.453 |
-0,61%
|
135,8667
|
134,97
|
137,3545
|
134,98
|
| 23/10/2025 |
1.453.719 |
3,36%
|
133,85
|
132,17
|
136,97
|
135,81
|
| 22/10/2025 |
847.958 |
2,18%
|
128,50
|
127,745
|
131,45
|
131,40
|
| 21/10/2025 |
1.008.282 |
-1,34%
|
130,003
|
126,92
|
130,80
|
128,60
|
| 20/10/2025 |
943.228 |
0,83%
|
130,6535
|
129,37
|
131,09
|
130,34
|
| 17/10/2025 |
724.926 |
0,71%
|
128,50
|
128,40
|
130,76
|
129,27
|
| 16/10/2025 |
1.103.532 |
-0,93%
|
130,35
|
127,67
|
130,64
|
128,36
|
| 15/10/2025 |
702.747 |
-0,96%
|
131,64
|
128,7278
|
132,31
|
129,57
|
| 14/10/2025 |
861.100 |
0,82%
|
127,50
|
127,50
|
132,97
|
130,84
|
| 13/10/2025 |
600.001 |
2,39%
|
127,51
|
127,51
|
129,97
|
129,79
|
| 10/10/2025 |
989.438 |
-3,12%
|
131,30
|
126,76
|
131,72
|
126,76
|
| 09/10/2025 |
687.710 |
-0,16%
|
131,18
|
130,47
|
133,0425
|
131,09
|
| 08/10/2025 |
679.106 |
-0,81%
|
132,42
|
130,4001
|
132,76
|
131,30
|
