Phillips 66 (PSX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
1.768.208 |
0,39%
|
126,75
|
126,63
|
132,22
|
130,51
|
| 08/07/2025 |
1.981.837 |
2,85%
|
126,4117
|
125,24
|
130,57
|
130,00
|
| 07/07/2025 |
1.002.675 |
-0,70%
|
126,50
|
125,24
|
128,40
|
126,40
|
| 04/07/2025 |
723.534 |
0,43%
|
127,00
|
125,31
|
128,44
|
127,29
|
| 03/07/2025 |
723.524 |
-0,35%
|
123,43
|
122,9725
|
128,44
|
127,26
|
| 02/07/2025 |
1.007.536 |
2,70%
|
119,31
|
118,87
|
126,54
|
126,46
|
| 01/07/2025 |
1.260.869 |
3,23%
|
118,44
|
118,18
|
124,50
|
123,15
|
| 30/06/2025 |
988.593 |
0,04%
|
119,40
|
118,18
|
120,155
|
119,30
|
| 27/06/2025 |
1.460.406 |
-0,75%
|
119,95
|
118,00
|
120,89
|
119,25
|
| 26/06/2025 |
1.199.647 |
0,45%
|
120,22
|
118,50
|
120,965
|
120,17
|
| 25/06/2025 |
1.301.684 |
0,14%
|
120,35
|
118,50
|
121,96
|
119,63
|
| 24/06/2025 |
1.423.578 |
-1,30%
|
120,26
|
118,79
|
125,46
|
119,46
|
| 23/06/2025 |
1.800.028 |
-3,01%
|
125,72
|
120,43
|
125,95
|
121,03
|
| 20/06/2025 |
1.627.180 |
0,01%
|
125,02
|
123,52
|
126,385
|
124,78
|
| 18/06/2025 |
2.759.957 |
0,23%
|
124,44
|
123,52
|
126,37
|
124,82
|
| 17/06/2025 |
2.312.991 |
0,74%
|
122,11
|
121,86
|
125,76
|
124,54
|
| 16/06/2025 |
2.261.606 |
1,20%
|
121,01
|
121,01
|
124,37
|
123,62
|
| 13/06/2025 |
1.748.072 |
0,52%
|
119,80
|
119,05
|
123,39
|
122,15
|
| 12/06/2025 |
1.322.867 |
0,47%
|
119,475
|
118,25
|
122,00
|
121,52
|
| 11/06/2025 |
1.227.054 |
1,90%
|
117,40
|
117,145
|
121,255
|
120,95
|
| 10/06/2025 |
1.152.704 |
2,24%
|
115,73
|
114,54
|
120,01
|
118,70
|
| 09/06/2025 |
1.427.969 |
1,58%
|
115,00
|
114,54
|
117,69
|
116,10
|
| 06/06/2025 |
1.336.058 |
1,84%
|
112,90
|
111,37
|
114,98
|
114,29
|
| 05/06/2025 |
1.465.510 |
-0,22%
|
115,50
|
111,37
|
116,685
|
112,23
|
| 04/06/2025 |
2.014.875 |
-3,01%
|
116,31
|
111,82
|
118,00
|
112,48
|
| 03/06/2025 |
1.033.900 |
1,48%
|
114,47
|
111,20
|
117,75
|
115,97
|
| 02/06/2025 |
1.304.697 |
0,71%
|
114,81
|
111,20
|
115,54
|
114,28
|
| 30/05/2025 |
1.328.659 |
-1,23%
|
112,95
|
112,29
|
115,04
|
113,48
|
| 29/05/2025 |
1.240.679 |
1,69%
|
115,255
|
112,29
|
115,4626
|
114,68
|
| 28/05/2025 |
1.056.782 |
-1,36%
|
114,52
|
112,505
|
115,57
|
112,77
|
| 27/05/2025 |
1.367.573 |
1,06%
|
114,60
|
113,12
|
115,57
|
114,33
|
| 23/05/2025 |
1.092.824 |
0,13%
|
111,50
|
109,75
|
114,025
|
113,13
|
| 22/05/2025 |
1.917.146 |
1,07%
|
116,85
|
109,75
|
116,95
|
112,98
|
| 21/05/2025 |
4.281.017 |
-7,54%
|
122,24
|
111,4106
|
122,95
|
111,78
|
| 20/05/2025 |
1.451.562 |
-1,05%
|
122,99
|
120,60
|
124,24
|
120,90
|
| 19/05/2025 |
1.904.390 |
-1,89%
|
123,00
|
121,21
|
124,24
|
122,18
|
| 16/05/2025 |
1.651.654 |
0,77%
|
123,11
|
122,65
|
125,82
|
124,53
|
| 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
|
