Phillips 66 (PSX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 07/10/2025 |
870.174 |
-0,41%
|
132,66
|
129,315
|
132,9476
|
132,37
|
| 06/10/2025 |
756.460 |
-0,07%
|
133,96
|
131,79
|
135,18
|
132,92
|
| 03/10/2025 |
901.105 |
-1,43%
|
137,10
|
132,92
|
138,40
|
133,01
|
| 02/10/2025 |
974.464 |
0,26%
|
134,50
|
133,27
|
136,20
|
134,94
|
| 01/10/2025 |
1.158.368 |
-1,05%
|
135,075
|
134,21
|
136,45
|
134,59
|
| 30/09/2025 |
1.043.745 |
-1,09%
|
136,22
|
134,1918
|
137,21
|
136,02
|
| 29/09/2025 |
1.167.229 |
-1,28%
|
139,57
|
136,40
|
140,09
|
137,57
|
| 26/09/2025 |
1.450.381 |
0,19%
|
139,08
|
138,676
|
142,345
|
139,46
|
| 25/09/2025 |
2.686.183 |
1,94%
|
136,50
|
134,97
|
139,57
|
139,08
|
| 24/09/2025 |
1.357.415 |
3,23%
|
133,32
|
132,61
|
137,68
|
136,59
|
| 23/09/2025 |
1.355.094 |
2,09%
|
129,87
|
129,87
|
133,93
|
132,28
|
| 22/09/2025 |
909.203 |
-0,01%
|
129,99
|
128,63
|
131,24
|
129,57
|
| 19/09/2025 |
1.569.768 |
-1,51%
|
131,40
|
128,38
|
132,005
|
129,72
|
| 18/09/2025 |
884.527 |
-1,26%
|
133,81
|
130,96
|
134,10
|
131,35
|
| 17/09/2025 |
830.652 |
0,05%
|
133,04
|
132,00
|
134,63
|
133,14
|
| 16/09/2025 |
819.899 |
1,37%
|
130,25
|
130,25
|
133,585
|
133,04
|
| 15/09/2025 |
632.825 |
0,31%
|
132,67
|
130,16
|
132,67
|
131,18
|
| 12/09/2025 |
651.185 |
-1,34%
|
133,02
|
130,69
|
133,41
|
130,78
|
| 11/09/2025 |
845.922 |
0,82%
|
130,89
|
130,89
|
133,30
|
132,52
|
| 10/09/2025 |
1.130.517 |
-0,70%
|
130,66
|
128,36
|
133,69
|
131,42
|
| 09/09/2025 |
1.220.518 |
1,67%
|
130,79
|
130,14
|
135,22
|
132,29
|
| 08/09/2025 |
1.143.741 |
-1,00%
|
132,38
|
129,845
|
132,45
|
130,21
|
| 05/09/2025 |
812.391 |
-0,02%
|
130,31
|
129,86
|
132,83
|
131,55
|
| 04/09/2025 |
963.509 |
0,80%
|
130,53
|
129,95
|
132,18
|
131,58
|
| 03/09/2025 |
1.125.761 |
-2,47%
|
130,55
|
129,67
|
133,84
|
130,53
|
| 02/09/2025 |
833.049 |
0,20%
|
132,66
|
132,015
|
133,95
|
133,84
|
| 29/08/2025 |
638.804 |
0,57%
|
132,42
|
132,055
|
134,34
|
133,58
|
| 28/08/2025 |
705.245 |
0,22%
|
132,20
|
131,50
|
133,34
|
132,83
|
| 27/08/2025 |
869.374 |
2,10%
|
129,89
|
129,22
|
133,33
|
132,62
|
| 26/08/2025 |
828.628 |
0,25%
|
129,50
|
128,14
|
130,09
|
129,89
|
| 25/08/2025 |
880.867 |
-0,34%
|
129,90
|
128,9754
|
130,93
|
129,52
|
| 22/08/2025 |
1.205.925 |
4,42%
|
124,45
|
124,45
|
130,65
|
129,94
|
| 21/08/2025 |
875.320 |
0,71%
|
125,00
|
122,27
|
125,00
|
124,45
|
| 20/08/2025 |
874.491 |
1,11%
|
122,85
|
122,225
|
124,285
|
123,57
|
| 19/08/2025 |
760.257 |
0,43%
|
121,33
|
121,0728
|
124,08
|
122,17
|
| 18/08/2025 |
792.978 |
-0,62%
|
123,53
|
121,64
|
123,53
|
121,64
|
| 15/08/2025 |
848.833 |
0,72%
|
123,49
|
122,57
|
124,81
|
123,61
|
| 14/08/2025 |
1.014.248 |
0,12%
|
121,97
|
119,80
|
123,00
|
122,73
|
| 13/08/2025 |
1.092.980 |
2,12%
|
121,00
|
119,54
|
122,58
|
122,58
|
| 12/08/2025 |
879.477 |
1,41%
|
118,37
|
118,37
|
121,71
|
120,04
|
| 11/08/2025 |
856.310 |
-0,64%
|
119,98
|
118,07
|
120,6999
|
118,37
|
| 08/08/2025 |
875.976 |
-0,14%
|
120,30
|
118,875
|
120,84
|
119,13
|
| 07/08/2025 |
781.953 |
-0,45%
|
119,84
|
119,07
|
122,3442
|
119,30
|
| 06/08/2025 |
863.965 |
-1,83%
|
123,00
|
119,28
|
126,40
|
119,84
|
| 05/08/2025 |
761.024 |
0,50%
|
120,95
|
119,80
|
123,58
|
122,07
|
| 04/08/2025 |
828.270 |
1,55%
|
119,49
|
119,49
|
122,04
|
121,46
|
| 01/08/2025 |
1.116.668 |
-3,22%
|
122,90
|
119,19
|
123,58
|
119,60
|
| 31/07/2025 |
1.225.932 |
-0,67%
|
123,25
|
122,97
|
125,03
|
123,58
|
| 30/07/2025 |
1.498.180 |
-3,09%
|
128,41
|
123,7801
|
128,54
|
124,40
|
| 29/07/2025 |
1.317.680 |
0,56%
|
126,11
|
125,555
|
128,519
|
128,41
|
| 28/07/2025 |
1.463.610 |
2,18%
|
125,55
|
125,55
|
127,825
|
127,69
|
| 25/07/2025 |
2.147.294 |
0,52%
|
127,00
|
122,7225
|
127,56
|
124,97
|
| 24/07/2025 |
2.010.112 |
-2,76%
|
126,58
|
122,7225
|
128,06
|
124,32
|
| 23/07/2025 |
1.222.140 |
1,34%
|
126,02
|
125,805
|
128,06
|
127,85
|
| 22/07/2025 |
1.201.615 |
0,09%
|
126,545
|
125,56
|
127,76
|
126,16
|
| 21/07/2025 |
1.229.018 |
0,12%
|
125,90
|
125,6201
|
127,76
|
126,05
|
| 18/07/2025 |
1.621.139 |
0,58%
|
123,35
|
123,00
|
127,31
|
125,90
|
| 17/07/2025 |
1.399.954 |
1,22%
|
127,62
|
123,00
|
128,54
|
125,18
|
| 16/07/2025 |
2.042.291 |
-2,87%
|
129,77
|
123,58
|
130,07
|
123,67
|
| 15/07/2025 |
965.742 |
-0,57%
|
130,94
|
128,15
|
130,935
|
128,27
|
| 14/07/2025 |
982.143 |
-2,05%
|
131,06
|
128,45
|
131,06
|
129,01
|
| 11/07/2025 |
821.175 |
-1,99%
|
130,48
|
129,8209
|
134,66
|
131,71
|
| 10/07/2025 |
1.510.240 |
2,97%
|
129,98
|
125,05
|
134,66
|
134,39
|
