Phillips 66 (BVMF:P1SX34)
Brazil · Delayed Price · Currency is BRL 401.27
+16.37 (4.25%)
At close: Feb 4, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 384.00 | 401.27 | 384.00 | 401.27 | 401.27 | 4.25% | 3 |
| Feb 3, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 1.29% | 2 |
| Jan 29, 2026 | 376.66 | 379.99 | 376.66 | 379.99 | 379.99 | 3.91% | 2 |
| Jan 27, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | -1.16% | 1 |
| Jan 26, 2026 | 371.50 | 371.50 | 369.98 | 369.98 | 369.98 | -3.88% | 3 |
| Jan 23, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 1.99% | 2 |
| Jan 21, 2026 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | 1.48% | 2 |
| Jan 20, 2026 | 371.91 | 371.91 | 371.91 | 371.91 | 371.91 | -2.24% | 1 |
| Jan 15, 2026 | 380.42 | 380.42 | 380.42 | 380.42 | 380.42 | -0.30% | 1 |
| Jan 14, 2026 | 372.40 | 381.57 | 372.40 | 381.57 | 381.57 | 2.47% | 3 |
| Jan 12, 2026 | 380.00 | 380.00 | 372.37 | 372.37 | 372.37 | -2.07% | 3 |
| Jan 9, 2026 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | 3.16% | 1 |
| Jan 6, 2026 | 373.92 | 373.92 | 368.61 | 368.61 | 368.61 | -1.30% | 2 |
| Jan 5, 2026 | 373.80 | 373.80 | 373.45 | 373.45 | 373.45 | 5.11% | 4 |
| Dec 30, 2025 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | -0.06% | 1 |
| Dec 19, 2025 | 355.52 | 355.52 | 355.52 | 355.52 | 355.52 | -2.03% | 1 |
| Dec 16, 2025 | 372.60 | 372.60 | 362.90 | 362.90 | 362.90 | -5.00% | 2 |
| Dec 5, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 6.55% | 3 |
| 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 |