Phillips 66 (PSX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
1.866.754 |
0,10%
|
110,49
|
108,905
|
110,96
|
110,48
|
| 20/12/2024 |
2.006.430 |
-0,08%
|
110,45
|
109,98
|
112,0474
|
110,37
|
| 19/12/2024 |
1.968.904 |
-1,35%
|
115,48
|
109,42
|
112,52
|
110,35
|
| 18/12/2024 |
0 |
-3,43%
|
115,65
|
111,74
|
116,245
|
111,86
|
| 17/12/2024 |
1.681.987 |
-0,40%
|
121,09
|
114,41
|
116,37
|
115,83
|
| 16/12/2024 |
1.822.151 |
-5,24%
|
123,92
|
111,25
|
121,35
|
116,29
|
| 13/12/2024 |
798.048 |
-1,02%
|
124,92
|
122,30
|
123,93
|
122,72
|
| 12/12/2024 |
1.213.753 |
-1,07%
|
125,72
|
123,235
|
125,1375
|
123,99
|
| 11/12/2024 |
1.110.399 |
-0,23%
|
130,45
|
124,02
|
126,68
|
125,33
|
| 10/12/2024 |
1.637.479 |
-3,43%
|
130,45
|
125,22
|
131,01
|
125,62
|
| 09/12/2024 |
1.076.440 |
1,09%
|
129,05
|
128,78
|
133,145
|
130,08
|
| 06/12/2024 |
913.977 |
-0,89%
|
130,475
|
128,1806
|
130,87
|
128,68
|
| 05/12/2024 |
1.274.792 |
-0,59%
|
130,995
|
128,09
|
131,145
|
129,83
|
| 04/12/2024 |
1.162.091 |
-2,89%
|
133,92
|
129,2901
|
133,99
|
130,60
|
| 03/12/2024 |
851.607 |
-1,43%
|
133,42
|
134,31
|
137,88
|
134,48
|
| 02/12/2024 |
1.640.242 |
1,83%
|
134,40
|
131,96
|
136,65
|
136,43
|
| 29/11/2024 |
686.860 |
0,13%
|
133,35
|
131,86
|
136,65
|
133,98
|
| 27/11/2024 |
1.092.577 |
-0,67%
|
134,06
|
132,56
|
136,34
|
133,35
|
| 26/11/2024 |
1.133.322 |
0,73%
|
133,90
|
132,56
|
135,26
|
134,25
|
| 25/11/2024 |
1.162.950 |
0,01%
|
133,41
|
133,14
|
135,26
|
133,28
|
| 22/11/2024 |
1.003.976 |
1,42%
|
131,15
|
130,724
|
133,52
|
133,27
|
| 21/11/2024 |
1.137.208 |
-0,03%
|
132,88
|
128,83
|
133,16
|
131,41
|
| 20/11/2024 |
874.324 |
0,39%
|
132,40
|
126,1917
|
132,56
|
131,45
|
| 19/11/2024 |
826.289 |
-0,29%
|
130,76
|
128,52
|
132,57
|
130,94
|
| 18/11/2024 |
1.311.416 |
1,20%
|
129,64
|
128,52
|
132,57
|
131,32
|
| 15/11/2024 |
1.029.476 |
0,89%
|
129,75
|
128,265
|
131,72
|
129,76
|
| 14/11/2024 |
764.633 |
-0,12%
|
128,33
|
126,80
|
130,99
|
129,76
|
| 13/11/2024 |
955.290 |
1,73%
|
128,79
|
126,56
|
130,86
|
129,91
|
| 12/11/2024 |
807.995 |
-0,19%
|
126,295
|
125,31
|
128,91
|
127,70
|
| 11/11/2024 |
1.686.525 |
1,18%
|
125,50
|
125,31
|
128,02
|
127,94
|
| 08/11/2024 |
902.340 |
-0,18%
|
127,46
|
124,3701
|
127,90
|
126,45
|
| 07/11/2024 |
737.739 |
-0,95%
|
128,49
|
124,71
|
129,60
|
126,68
|
| 06/11/2024 |
1.082.628 |
4,97%
|
123,71
|
120,7001
|
129,60
|
127,90
|
| 05/11/2024 |
897.659 |
%
|
122,64
|
120,7001
|
122,44
|
121,84
|
| 04/11/2024 |
680.392 |
%
|
122,64
|
120,19
|
122,635
|
121,03
|
| 01/11/2024 |
986.646 |
%
|
122,64
|
119,77
|
123,00
|
120,01
|
| 31/10/2024 |
1.271.075 |
%
|
127,30
|
121,60
|
123,70
|
121,82
|
| 30/10/2024 |
1.363.148 |
%
|
127,30
|
121,47
|
123,29
|
122,07
|
| 29/10/2024 |
2.211.470 |
%
|
127,30
|
122,86
|
128,33
|
123,27
|
| 28/10/2024 |
871.797 |
%
|
125,49
|
125,27
|
129,16
|
128,89
|
| 25/10/2024 |
540.277 |
%
|
129,03
|
128,145
|
130,16
|
128,17
|
| 24/10/2024 |
1.396.162 |
%
|
129,665
|
127,08
|
129,77
|
128,49
|
| 23/10/2024 |
703.792 |
%
|
130,75
|
128,0737
|
131,02
|
129,12
|
| 22/10/2024 |
523.155 |
%
|
131,83
|
130,5401
|
131,8069
|
131,43
|
| 21/10/2024 |
542.858 |
%
|
133,66
|
131,05
|
133,43
|
131,32
|
| 18/10/2024 |
719.179 |
%
|
133,66
|
131,75
|
133,92
|
132,60
|
| 17/10/2024 |
802.439 |
%
|
133,01
|
131,9745
|
134,08
|
133,35
|
| 16/10/2024 |
455.049 |
%
|
135,31
|
131,95
|
133,06
|
132,31
|
| 15/10/2024 |
977.192 |
%
|
135,31
|
131,28
|
134,34
|
131,40
|
| 14/10/2024 |
444.771 |
%
|
135,31
|
134,60
|
135,94
|
135,42
|
| 11/10/2024 |
540.935 |
%
|
136,55
|
135,88
|
137,02
|
136,35
|
| 10/10/2024 |
561.623 |
%
|
135,48
|
134,21
|
137,08
|
136,42
|
| 09/10/2024 |
626.215 |
%
|
131,01
|
130,92
|
135,305
|
134,72
|
| 08/10/2024 |
1.275.536 |
%
|
138,53
|
132,20
|
137,1637
|
132,33
|
| 07/10/2024 |
711.471 |
%
|
138,53
|
137,82
|
139,73
|
138,50
|
| 04/10/2024 |
1.051.343 |
%
|
140,30
|
137,59
|
140,595
|
138,62
|
| 03/10/2024 |
1.308.712 |
%
|
134,77
|
133,365
|
139,46
|
138,93
|
| 02/10/2024 |
740.683 |
%
|
134,48
|
132,78
|
135,15
|
134,47
|
| 01/10/2024 |
939.265 |
%
|
130,55
|
130,305
|
133,27
|
132,99
|
| 30/09/2024 |
724.767 |
%
|
130,86
|
129,842
|
132,13
|
131,4529
|
| 27/09/2024 |
1.005.681 |
%
|
131,44
|
130,00
|
131,50
|
131,05
|
| 26/09/2024 |
1.535.215 |
%
|
128,67
|
128,58
|
133,61
|
130,68
|
| 25/09/2024 |
1.161.456 |
%
|
129,81
|
128,8701
|
131,41
|
129,85
|
| 24/09/2024 |
1.329.719 |
%
|
131,45
|
129,50
|
132,88
|
129,47
|
| 23/09/2024 |
1.694.396 |
%
|
131,45
|
129,71
|
131,30
|
131,11
|
| 20/09/2024 |
1.879.588 |
%
|
131,45
|
129,13
|
131,62
|
129,97
|
| 19/09/2024 |
1.045.282 |
%
|
127,47
|
130,70
|
133,64
|
132,55
|
| 18/09/2024 |
1.191.804 |
%
|
127,47
|
128,43
|
131,86
|
130,31
|
| 17/09/2024 |
1.597.408 |
%
|
127,47
|
127,19
|
128,6507
|
128,30
|
| 16/09/2024 |
1.303.107 |
%
|
127,27
|
125,78
|
128,756
|
127,34
|
| 13/09/2024 |
1.100.448 |
%
|
126,54
|
126,1211
|
127,89
|
126,70
|
| 12/09/2024 |
971.212 |
%
|
125,67
|
124,7501
|
126,50
|
125,72
|
| 11/09/2024 |
1.463.273 |
%
|
127,61
|
123,79
|
126,58
|
125,00
|
| 10/09/2024 |
2.125.328 |
%
|
127,61
|
125,14
|
127,77
|
126,88
|
| 09/09/2024 |
1.398.670 |
%
|
128,64
|
127,74
|
129,33
|
127,97
|
| 06/09/2024 |
1.596.663 |
%
|
129,22
|
127,22
|
130,17
|
128,14
|
| 05/09/2024 |
1.713.872 |
%
|
135,01
|
128,68
|
133,07
|
128,91
|
| 04/09/2024 |
1.012.745 |
%
|
135,01
|
131,561
|
136,02
|
132,29
|
| 03/09/2024 |
1.326.126 |
%
|
138,00
|
133,29
|
138,70
|
135,02
|
| 30/08/2024 |
1.502.000 |
%
|
135,64
|
135,64
|
140,85
|
140,31
|
| 29/08/2024 |
756.234 |
%
|
135,36
|
133,92
|
136,70
|
136,50
|
| 28/08/2024 |
911.637 |
%
|
133,61
|
133,52
|
136,55
|
134,97
|
| 27/08/2024 |
635.988 |
%
|
134,58
|
134,09
|
135,54
|
134,38
|
| 26/08/2024 |
921.748 |
%
|
136,25
|
134,21
|
136,93
|
135,23
|
| 23/08/2024 |
804.136 |
%
|
134,33
|
133,44
|
135,4625
|
135,37
|
| 22/08/2024 |
806.933 |
%
|
133,88
|
132,89
|
134,81
|
133,16
|
| 21/08/2024 |
1.665.433 |
%
|
133,79
|
132,95
|
135,40
|
133,88
|
| 20/08/2024 |
1.034.106 |
%
|
137,90
|
132,26
|
138,27
|
132,39
|
| 19/08/2024 |
877.746 |
%
|
139,15
|
138,55
|
140,30
|
139,34
|
| 16/08/2024 |
662.374 |
%
|
138,87
|
137,70
|
139,96
|
138,92
|
| 15/08/2024 |
722.528 |
%
|
134,74
|
138,09
|
140,025
|
138,68
|
| 14/08/2024 |
1.022.152 |
%
|
134,74
|
134,96
|
138,13
|
137,70
|
| 13/08/2024 |
617.404 |
%
|
134,74
|
134,00
|
135,405
|
134,66
|
| 12/08/2024 |
696.520 |
%
|
136,50
|
135,60
|
137,58
|
135,88
|
| 09/08/2024 |
843.023 |
%
|
135,57
|
134,64
|
136,75
|
135,41
|
| 08/08/2024 |
1.138.883 |
%
|
133,18
|
133,05
|
135,85
|
135,42
|
| 07/08/2024 |
1.056.704 |
%
|
134,66
|
132,87
|
135,87
|
132,90
|
| 06/08/2024 |
975.203 |
%
|
132,00
|
131,95
|
135,06
|
133,08
|
| 05/08/2024 |
1.040.490 |
%
|
130,29
|
128,46
|
132,95
|
131,32
|
| 02/08/2024 |
1.909.832 |
%
|
138,99
|
133,06
|
139,40
|
133,76
|
