Phillips 66 (BVMF:P1SX34)
Brazil · Delayed Price · Currency is BRL 358.53
-4.69 (-1.29%)
At close: Nov 19, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 359.64 | 359.64 | 358.53 | 358.53 | 358.53 | -1.29% | 2 |
| Nov 12, 2025 | 363.22 | 363.22 | 363.22 | 363.22 | 361.05 | -1.09% | 1 |
| Nov 5, 2025 | 367.22 | 367.22 | 367.22 | 367.22 | 365.03 | -1.19% | 40 |
| Oct 30, 2025 | 371.63 | 371.63 | 371.63 | 371.63 | 369.41 | 3.96% | 40 |
| Oct 3, 2025 | 357.48 | 357.48 | 357.48 | 357.48 | 355.35 | -1.19% | 1 |
| Oct 1, 2025 | 361.80 | 361.80 | 361.80 | 361.80 | 359.64 | -0.88% | 1 |
| Sep 24, 2025 | 362.95 | 365.00 | 362.95 | 365.00 | 362.82 | 5.45% | 2 |
| Sep 22, 2025 | 346.15 | 346.15 | 346.15 | 346.15 | 344.08 | -0.90% | 4 |
| Sep 18, 2025 | 349.30 | 349.30 | 349.30 | 349.30 | 347.21 | -1.49% | 1 |
| Sep 8, 2025 | 354.60 | 354.60 | 354.60 | 354.60 | 352.48 | -2.31% | 1 |
| Sep 2, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 360.83 | 0.83% | 1 |
| Aug 27, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 357.85 | 3.40% | 1 |
| Aug 22, 2025 | 346.53 | 348.15 | 346.53 | 348.15 | 346.07 | 2.50% | 3 |
| Aug 21, 2025 | 339.66 | 339.66 | 339.66 | 339.66 | 337.63 | 0.60% | 2 |
| Aug 20, 2025 | 337.62 | 337.62 | 337.62 | 337.62 | 335.60 | 1.11% | 1 |
| Aug 19, 2025 | 333.90 | 333.90 | 333.90 | 333.90 | 331.91 | 2.90% | 2 |
| Aug 8, 2025 | 324.48 | 324.48 | 324.48 | 324.48 | 320.35 | -0.46% | 1 |
| Aug 7, 2025 | 325.97 | 325.97 | 325.97 | 325.97 | 321.82 | -0.65% | 1 |
| Aug 6, 2025 | 328.10 | 328.10 | 328.10 | 328.10 | 323.92 | -1.47% | 1 |
| Aug 1, 2025 | 333.91 | 333.91 | 332.98 | 332.98 | 328.74 | -4.19% | 2 |
| Jul 24, 2025 | 347.56 | 347.56 | 347.56 | 347.56 | 343.13 | -1.29% | 1 |
| Jul 21, 2025 | 352.10 | 352.10 | 352.10 | 352.10 | 347.61 | -2.19% | 1 |
| Jul 15, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 355.41 | -1.64% | 1 |
| Jul 11, 2025 | 366.02 | 366.02 | 366.02 | 366.02 | 361.36 | 8.19% | 200 |
| Jul 2, 2025 | 338.30 | 338.30 | 338.30 | 338.30 | 333.99 | 4.08% | 5 |
| Jul 1, 2025 | 325.05 | 325.05 | 325.05 | 325.05 | 320.91 | - | 1 |
| Jun 30, 2025 | 325.38 | 325.38 | 325.05 | 325.05 | 320.91 | -0.40% | 2 |
| Jun 27, 2025 | 326.37 | 326.37 | 326.37 | 326.37 | 322.21 | -1.88% | 1 |
| Jun 26, 2025 | 332.64 | 332.64 | 332.64 | 332.64 | 328.40 | 0.84% | 3 |
| Jun 24, 2025 | 331.65 | 331.65 | 329.87 | 329.87 | 325.67 | -2.78% | 4 |
| Jun 20, 2025 | 339.32 | 339.32 | 339.32 | 339.32 | 335.00 | -0.46% | 1 |
| Jun 18, 2025 | 340.88 | 340.88 | 340.88 | 340.88 | 336.54 | -0.62% | 1 |
| Jun 17, 2025 | 341.02 | 342.99 | 341.02 | 342.99 | 338.62 | 2.10% | 2 |
| Jun 13, 2025 | 342.72 | 343.06 | 335.92 | 335.92 | 331.64 | 0.69% | 4 |
| Jun 11, 2025 | 333.63 | 333.63 | 333.63 | 333.63 | 329.38 | 1.42% | 2 |
| Jun 10, 2025 | 328.96 | 328.96 | 328.96 | 328.96 | 324.77 | 4.05% | 3 |
| Jun 4, 2025 | 324.18 | 324.18 | 316.17 | 316.17 | 312.14 | -1.98% | 6 |