Phillips 66 Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh(BR:P1SX34)
R$86.050.00 (0.00%)
BR:P1SX34
Phillips 66 Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh historical prices
R$86.05
At close:0.00 (0.00%)
Phillips 66 Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh (P1SX34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.05 | 86.05 | 0.01 | 86.05 | 86.05 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 86.05 | 94.68 | 0.01 | 86.05 | 86.05 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 86.05 | 90.36 | 0.01 | 86.05 | 86.05 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 86.05 | 88.29 | 0.01 | 86.05 | 86.05 | -3.90% | 0 | 0.00 |
| Nov 09, 2026 | 89.54 | 89.54 | 86.05 | 86.05 | 86.05 | -3.90% | 48 | 0.24 |
| Nov 06, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -5.20% | 4 | 0.02 |
| Nov 04, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 94.59 | 96.12 | 94.45 | 94.45 | 94.45 | +1.56% | 107 | 0.55 |
| Nov 02, 2026 | 93.00 | 96.75 | 82.48 | 93.00 | 93.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 93.00 | 96.75 | 82.48 | 93.00 | 93.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | +2.42% | 9 | 0.05 |
| Oct 28, 2026 | 90.80 | 91.89 | 82.48 | 90.80 | 90.80 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 91.50 | 91.80 | 90.10 | 90.80 | 90.80 | -6.71% | 800 | 4.41 |
| Oct 26, 2026 | 97.93 | 98.94 | 97.33 | 97.33 | 97.33 | +9.79% | 1,155 | 7.08 |
| Oct 23, 2026 | 88.65 | 88.65 | 82.48 | 88.65 | 88.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -3.05% | 3 | 0.02 |
| Oct 21, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -0.68% | 100 | 0.62 |
| Oct 20, 2026 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | +0.57% | 2 | 0.01 |
| Oct 16, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.81% | 60 | 0.37 |
| Oct 14, 2026 | 92.97 | 93.24 | 91.62 | 93.24 | 93.24 | +1.97% | 204 | 1.30 |
| Oct 13, 2026 | 90.54 | 91.80 | 90.54 | 91.44 | 91.44 | +3.89% | 167 | 1.08 |
| Oct 12, 2026 | 88.02 | 89.46 | 88.02 | 88.02 | 88.02 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 89.46 | 89.46 | 88.02 | 88.02 | 88.02 | +1.14% | 113 | 0.74 |
| Oct 08, 2026 | 87.30 | 88.11 | 87.03 | 87.03 | 87.03 | +2.44% | 464 | 3.19 |
| Oct 07, 2026 | 84.80 | 84.96 | 84.80 | 84.96 | 84.96 | +1.07% | 59 | 0.41 |
| Oct 06, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.00% | 10 | 0.07 |
| Oct 05, 2026 | 84.78 | 84.78 | 84.06 | 84.06 | 84.06 | -2.71% | 6 | 0.04 |
| Oct 02, 2026 | 86.85 | 86.85 | 86.31 | 86.40 | 86.40 | +4.75% | 124 | 0.87 |
| Oct 01, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 82.48 | 83.60 | 66.00 | 82.48 | 82.48 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 82.24 | 82.48 | 82.00 | 82.48 | 82.48 | -2.83% | 16 | 0.11 |
| Sep 28, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | +0.38% | 2 | 0.01 |
| Sep 25, 2026 | 84.56 | 84.56 | 66.00 | 84.56 | 84.56 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 85.76 | 85.76 | 84.56 | 84.56 | 84.56 | +2.92% | 120 | 0.86 |
| Sep 23, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -1.96% | 48 | 0.34 |
| Sep 22, 2026 | 83.80 | 83.80 | 66.00 | 83.80 | 83.80 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.95% | 468 | 3.54 |
| Sep 18, 2026 | 84.60 | 88.11 | 66.00 | 84.60 | 84.60 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.26% | 2 | 0.02 |
| Sep 16, 2026 | 85.50 | 85.68 | 85.50 | 85.68 | 85.68 | +4.31% | 468 | 3.76 |
| Sep 15, 2026 | 82.14 | 85.28 | 66.00 | 82.14 | 82.14 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 82.14 | 82.72 | 66.00 | 82.14 | 82.14 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | -1.65% | 11 | 0.09 |
| Sep 10, 2026 | 83.52 | 83.57 | 66.00 | 83.52 | 83.52 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 83.44 | 84.08 | 82.64 | 83.52 | 83.52 | +1.66% | 7,404 | 868.63 |
| Sep 08, 2026 | 82.16 | 82.96 | 66.00 | 82.16 | 82.16 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 82.16 | 82.16 | 80.80 | 82.16 | 82.16 | 0.00% | 0 | 0.00 |
