Phillips 66 (PSX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
1.065.819 |
0,06%
|
124,14
|
122,70
|
125,855
|
124,77
|
| 14/05/2025 |
1.604.578 |
-0,69%
|
121,77
|
121,21
|
126,68
|
124,70
|
| 13/05/2025 |
2.894.706 |
5,81%
|
121,00
|
117,30
|
126,68
|
125,57
|
| 12/05/2025 |
2.292.879 |
7,00%
|
115,3001
|
115,3001
|
119,64
|
118,68
|
| 09/05/2025 |
1.246.983 |
1,58%
|
106,61
|
106,34
|
111,165
|
110,92
|
| 08/05/2025 |
1.324.373 |
3,45%
|
105,35
|
104,8715
|
110,345
|
109,19
|
| 07/05/2025 |
809.789 |
0,15%
|
106,90
|
104,8715
|
108,055
|
105,55
|
| 06/05/2025 |
1.133.440 |
-1,41%
|
106,07
|
105,38
|
108,57
|
105,39
|
| 05/05/2025 |
1.515.240 |
-0,23%
|
106,01
|
105,69
|
108,57
|
106,90
|
| 02/05/2025 |
1.446.199 |
3,57%
|
104,01
|
103,35
|
107,47
|
107,15
|
| 01/05/2025 |
1.445.848 |
-0,58%
|
103,89
|
102,16
|
105,71
|
103,46
|
| 30/04/2025 |
1.396.490 |
-1,89%
|
104,45
|
102,14
|
106,36
|
104,06
|
| 29/04/2025 |
732.221 |
0,21%
|
103,525
|
103,03
|
106,36
|
106,00
|
| 28/04/2025 |
1.264.675 |
1,74%
|
104,06
|
103,23
|
106,28
|
105,78
|
| 25/04/2025 |
1.520.446 |
-0,69%
|
103,515
|
98,6363
|
105,06
|
103,97
|
| 24/04/2025 |
1.364.260 |
1,86%
|
103,265
|
101,8669
|
105,06
|
104,69
|
| 23/04/2025 |
1.048.207 |
1,86%
|
99,39
|
98,45
|
104,80
|
102,78
|
| 22/04/2025 |
1.290.516 |
4,01%
|
98,32
|
95,71
|
101,29
|
100,90
|
| 21/04/2025 |
966.413 |
-2,11%
|
98,47
|
95,71
|
98,47
|
97,01
|
| 17/04/2025 |
973.629 |
2,62%
|
96,64
|
96,12
|
100,29
|
99,10
|
| 16/04/2025 |
986.977 |
0,37%
|
97,81
|
96,12
|
99,161
|
96,57
|
| 15/04/2025 |
1.136.911 |
-1,65%
|
97,81
|
96,12
|
99,161
|
96,21
|
| 14/04/2025 |
1.373.342 |
0,45%
|
96,71
|
96,24
|
100,07
|
97,82
|
| 11/04/2025 |
1.831.259 |
0,40%
|
96,75
|
93,50
|
98,275
|
97,38
|
| 10/04/2025 |
2.385.679 |
-5,95%
|
100,20
|
93,76
|
100,68
|
96,99
|
| 09/04/2025 |
3.225.760 |
11,04%
|
91,70
|
91,01
|
105,81
|
103,13
|
| 08/04/2025 |
2.226.163 |
-3,89%
|
95,44
|
91,30
|
99,9899
|
92,87
|
| 07/04/2025 |
3.311.292 |
-2,25%
|
102,64
|
93,00
|
102,03
|
96,59
|
| 04/04/2025 |
3.537.115 |
-7,81%
|
118,34
|
95,665
|
103,20
|
98,81
|
| 03/04/2025 |
3.202.168 |
-13,59%
|
118,34
|
106,645
|
118,7713
|
107,18
|
| 02/04/2025 |
913.497 |
-0,23%
|
123,37
|
122,54
|
124,205
|
124,06
|
| 01/04/2025 |
998.610 |
0,71%
|
123,72
|
120,53
|
124,64
|
124,35
|
| 31/03/2025 |
875.165 |
1,41%
|
121,55
|
120,78
|
124,3525
|
123,48
|
| 28/03/2025 |
963.441 |
-2,37%
|
124,31
|
121,24
|
125,00
|
121,76
|
| 27/03/2025 |
747.508 |
-1,45%
|
124,44
|
123,72
|
125,86
|
124,72
|
| 26/03/2025 |
831.139 |
0,86%
|
126,71
|
126,12
|
128,62
|
126,57
|
| 25/03/2025 |
969.459 |
-0,78%
|
127,00
|
125,29
|
127,97
|
125,49
|
| 24/03/2025 |
1.395.812 |
0,78%
|
125,425
|
124,97
|
127,50
|
126,47
|
| 21/03/2025 |
1.274.547 |
-2,59%
|
128,69
|
124,81
|
128,405
|
125,49
|
| 20/03/2025 |
868.247 |
-0,14%
|
127,87
|
127,365
|
129,28
|
128,82
|
| 19/03/2025 |
961.072 |
0,46%
|
127,87
|
127,16
|
129,77
|
129,00
|
| 18/03/2025 |
1.249.588 |
-0,67%
|
129,70
|
127,69
|
130,22
|
128,41
|
| 17/03/2025 |
1.843.004 |
1,94%
|
126,55
|
126,575
|
129,815
|
129,19
|
| 14/03/2025 |
1.660.973 |
3,45%
|
123,38
|
122,37
|
127,08
|
126,73
|
| 13/03/2025 |
2.194.884 |
-1,19%
|
123,38
|
121,73
|
126,57
|
122,50
|
| 12/03/2025 |
1.358.337 |
0,35%
|
125,64
|
122,29
|
124,90
|
123,98
|
| 11/03/2025 |
1.703.683 |
-2,05%
|
125,64
|
122,04
|
126,89
|
123,55
|
| 10/03/2025 |
1.579.013 |
-0,08%
|
126,95
|
124,92
|
128,91
|
126,13
|
| 07/03/2025 |
1.653.712 |
2,76%
|
118,63
|
123,38
|
126,995
|
126,18
|
| 06/03/2025 |
1.486.006 |
2,55%
|
118,63
|
118,27
|
122,97
|
122,79
|
| 05/03/2025 |
2.065.736 |
-2,09%
|
121,06
|
116,69
|
121,47
|
119,74
|
| 04/03/2025 |
2.114.374 |
-2,16%
|
123,98
|
119,38
|
124,21
|
122,29
|
| 03/03/2025 |
1.836.073 |
-3,58%
|
126,94
|
124,60
|
130,92
|
124,99
|
| 28/02/2025 |
1.874.966 |
1,79%
|
127,02
|
126,26
|
130,145
|
129,69
|
| 27/02/2025 |
1.412.963 |
1,57%
|
126,01
|
125,11
|
128,77
|
127,41
|
| 26/02/2025 |
1.934.301 |
-0,65%
|
127,20
|
124,12
|
127,5994
|
125,44
|
| 25/02/2025 |
1.313.875 |
-0,65%
|
127,20
|
125,85
|
129,31
|
126,26
|
| 24/02/2025 |
1.290.568 |
-1,33%
|
131,21
|
126,17
|
128,17
|
127,08
|
| 21/02/2025 |
1.093.060 |
-2,11%
|
130,01
|
128,73
|
131,9167
|
128,79
|
| 20/02/2025 |
1.602.235 |
1,22%
|
130,01
|
129,27
|
132,295
|
131,55
|
| 19/02/2025 |
1.731.048 |
-0,25%
|
130,54
|
129,69
|
132,66
|
129,96
|
| 18/02/2025 |
1.828.821 |
1,75%
|
126,06
|
127,74
|
131,55
|
130,28
|
| 17/02/2025 |
807.126 |
0,00%
|
126,06
|
125,75
|
128,90
|
128,04
|
| 14/02/2025 |
1.795.208 |
1,99%
|
124,88
|
125,705
|
128,98
|
128,07
|
| 13/02/2025 |
1.618.268 |
0,40%
|
124,88
|
122,84
|
127,02
|
125,54
|
| 12/02/2025 |
1.946.160 |
-3,48%
|
128,68
|
124,59
|
128,84
|
125,04
|
| 11/02/2025 |
4.047.514 |
4,72%
|
121,40
|
127,6601
|
131,95
|
129,55
|
| 10/02/2025 |
1.169.996 |
2,84%
|
121,40
|
121,15
|
123,90
|
123,71
|
| 07/02/2025 |
1.150.797 |
-0,43%
|
121,23
|
119,82
|
121,57
|
120,30
|
| 06/02/2025 |
1.433.598 |
-2,03%
|
123,31
|
120,39
|
124,87
|
120,82
|
| 05/02/2025 |
1.138.668 |
-0,24%
|
123,31
|
122,28
|
124,26
|
123,32
|
| 04/02/2025 |
1.837.344 |
4,88%
|
118,30
|
117,42
|
123,64
|
123,61
|
| 03/02/2025 |
2.502.935 |
-0,01%
|
119,96
|
115,25
|
119,00
|
117,86
|
| 31/01/2025 |
3.136.506 |
-2,46%
|
124,45
|
116,72
|
120,83
|
117,87
|
| 30/01/2025 |
1.584.517 |
-1,08%
|
121,38
|
119,87
|
124,56
|
120,84
|
| 29/01/2025 |
795.734 |
0,81%
|
121,38
|
121,0523
|
123,29
|
122,16
|
| 28/01/2025 |
1.358.177 |
-1,54%
|
123,10
|
120,20
|
124,07
|
121,18
|
| 27/01/2025 |
1.577.601 |
1,00%
|
122,57
|
121,89
|
124,60
|
123,08
|
| 24/01/2025 |
1.082.137 |
-0,62%
|
122,42
|
121,485
|
123,96
|
121,86
|
| 23/01/2025 |
1.088.735 |
3,43%
|
119,87
|
119,435
|
122,68
|
122,62
|
| 22/01/2025 |
1.094.954 |
-1,61%
|
120,22
|
118,355
|
120,82
|
118,55
|
| 21/01/2025 |
1.492.120 |
-0,03%
|
119,72
|
119,3526
|
120,9322
|
120,49
|
| 20/01/2025 |
1.163.886 |
0,00%
|
119,72
|
118,83
|
120,95
|
120,53
|
| 17/01/2025 |
1.147.650 |
0,75%
|
118,55
|
118,7355
|
120,98
|
120,50
|
| 16/01/2025 |
987.332 |
0,53%
|
118,55
|
118,2767
|
119,86
|
119,63
|
| 15/01/2025 |
1.323.763 |
1,48%
|
116,375
|
117,8337
|
119,72
|
119,00
|
| 14/01/2025 |
1.568.294 |
1,11%
|
114,00
|
114,52
|
117,30
|
117,27
|
| 13/01/2025 |
2.400.329 |
1,80%
|
115,14
|
113,715
|
117,285
|
115,98
|
| 10/01/2025 |
2.563.570 |
-2,00%
|
114,00
|
112,48
|
115,85
|
113,93
|
| 09/01/2025 |
1.147.773 |
-0,30%
|
113,87
|
113,80
|
116,42
|
116,25
|
| 08/01/2025 |
1.093.105 |
0,92%
|
113,87
|
113,80
|
116,42
|
114,85
|
| 07/01/2025 |
1.291.483 |
0,02%
|
116,24
|
114,67
|
117,28
|
115,19
|
| 06/01/2025 |
1.137.936 |
-0,79%
|
115,80
|
114,86
|
117,63
|
115,17
|
| 03/01/2025 |
985.901 |
1,47%
|
114,565
|
114,37
|
116,4532
|
116,09
|
| 02/01/2025 |
1.252.627 |
0,42%
|
114,565
|
113,825
|
115,50
|
114,41
|
| 31/12/2024 |
0 |
1,73%
|
112,30
|
112,30
|
114,11
|
113,93
|
| 30/12/2024 |
1.177.775 |
-0,53%
|
112,515
|
111,4603
|
113,91
|
113,91
|
| 27/12/2024 |
978.717 |
0,35%
|
112,01
|
111,325
|
113,59
|
112,59
|
| 26/12/2024 |
880.824 |
0,56%
|
112,01
|
110,915
|
112,62
|
112,20
|
| 24/12/2024 |
0 |
-0,21%
|
109,84
|
109,38
|
112,03
|
111,58
|
