PBF Energy Inc (PBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	0	-1,08%	32,16	28,08	29,91	28,52
31/10/2024	2.185.598	-1,08%	32,16	28,08	29,91	28,52
30/10/2024	1.773.949	-0,86%	32,16	28,76	29,38	28,83
29/10/2024	2.813.766	-7,98%	32,16	28,92	30,95	29,08
28/10/2024	663.883	-1,80%	32,16	31,7872	31,9103	31,60
25/10/2024	445.706	1,04%	32,16	31,92	32,58	32,18
24/10/2024	936.672	-1,00%	32,16	31,47	32,33	31,85
23/10/2024	1.033.972	-2,72%	32,75	31,8098	32,99	32,17
22/10/2024	618.731	0,64%	32,80	32,43	33,38	33,07
21/10/2024	830.047	-2,49%	33,85	32,51	33,9941	32,86
18/10/2024	835.268	0,24%	33,87	33,315	34,085	33,70
17/10/2024	1.548.486	3,77%	32,32	32,40	33,75	33,62
16/10/2024	653.005	2,92%	31,81	31,725	32,54	32,40
15/10/2024	2.165.647	-3,76%	31,81	31,21	32,06	31,48
14/10/2024	497.483	-1,30%	32,97	32,24	32,975	32,71
11/10/2024	711.107	-0,18%	32,97	32,78	33,54	33,14
10/10/2024	578.668	2,50%	32,375	31,965	33,23	33,20
09/10/2024	766.520	2,11%	31,31	31,07	32,76	32,39
08/10/2024	1.017.684	-4,97%	31,385	31,20	32,55	31,72
07/10/2024	577.449	1,18%	31,385	32,895	33,76	33,38
04/10/2024	1.199.619	-2,11%	31,385	32,74	34,22	32,99
03/10/2024	1.629.399	7,98%	31,385	31,125	33,96	33,70
02/10/2024	1.359.422	-0,48%	31,66	30,83	31,84	31,21
01/10/2024	961.245	1,33%	30,32	30,1801	31,49	31,36
30/09/2024	864.810	-1,34%	31,225	30,77	31,40	30,95
27/09/2024	966.089	0,06%	32,07	30,86	32,09	31,37
26/09/2024	1.187.462	2,18%	30,68	30,68	33,08	31,35
25/09/2024	702.931	-1,64%	32,27	30,575	31,63	30,68
24/09/2024	843.764	-1,39%	32,27	31,20	32,21	31,19
23/09/2024	1.034.012	-1,22%	31,82	31,29	32,21	31,63
20/09/2024	1.810.205	-5,49%	32,96	31,66	33,05	32,02
19/09/2024	1.087.561	1,99%	33,185	33,40	34,17	33,88
18/09/2024	872.987	0,45%	33,185	33,00	34,30	33,22
17/09/2024	783.582	1,69%	32,89	32,385	33,17	33,07
16/09/2024	782.510	-0,28%	32,89	31,80	33,05	32,52
13/09/2024	945.271	3,52%	31,87	31,87	32,83	32,61
12/09/2024	933.925	1,12%	31,25	31,10	31,92	31,50
11/09/2024	1.651.068	-3,65%	32,07	30,61	32,36	31,15
10/09/2024	1.711.644	1,13%	32,22	31,57	32,4599	32,33
09/09/2024	1.298.992	-1,11%	32,17	31,935	32,66	31,97
06/09/2024	1.500.252	0,31%	32,42	31,78	32,89	32,33
05/09/2024	1.351.099	-2,51%	33,20	32,14	33,35	32,23
04/09/2024	1.355.820	-0,96%	33,43	32,98	33,93	33,06
03/09/2024	1.446.937	-2,03%	33,29	32,89	33,73	33,37
02/09/2024	0	2,13%	32,97	32,995	34,49	34,06
30/08/2024	936.371	2,13%	32,97	32,995	34,49	34,06
29/08/2024	854.852	2,24%	32,45	32,17	33,45	33,35
28/08/2024	805.874	-0,31%	32,45	32,30	33,53	32,62
27/08/2024	1.065.350	-1,98%	33,07	32,6436	34,47	32,72
26/08/2024	857.904	-2,43%	34,36	33,18	34,47	33,38
23/08/2024	898.321	1,97%	33,94	33,49	34,31	34,21
22/08/2024	700.645	-2,39%	34,21	33,48	34,25	33,55
21/08/2024	1.110.193	0,88%	34,69	34,07	34,78	34,37
20/08/2024	1.707.590	-7,27%	36,37	33,41	36,65	34,07
19/08/2024	705.586	-0,03%	36,43	36,18	36,95	36,74
16/08/2024	627.540	0,25%	36,43	36,20	37,22	36,75
15/08/2024	759.358	1,16%	36,72	36,25	37,255	36,66
14/08/2024	618.436	0,19%	36,54	36,22	36,89	36,49
13/08/2024	813.747	-2,65%	36,80	36,325	36,99	36,42
12/08/2024	1.863.556	0,67%	37,665	36,74	37,99	37,41
09/08/2024	958.874	-1,17%	37,36	37,09	37,85	37,16
08/08/2024	797.482	3,24%	36,66	36,62	37,7134	37,60
07/08/2024	896.929	1,28%	35,51	36,28	36,885	36,42
06/08/2024	1.460.279	1,53%	35,51	35,37	36,825	35,96
05/08/2024	1.871.979	-2,16%	34,81	33,7953	35,91	35,42
02/08/2024	1.290.443	-7,65%	38,14	36,14	38,25	36,20
01/08/2024	1.939.859	-3,80%	39,425	38,34	41,90	39,20
31/07/2024	1.517.732	-0,22%	41,85	40,53	42,63	40,75
30/07/2024	1.147.305	4,69%	40,36	38,895	40,99	40,84
29/07/2024	858.983	-3,58%	40,36	38,895	40,595	39,01
26/07/2024	758.074	0,55%	40,20	39,65	40,75	40,46
25/07/2024	1.033.287	3,10%	38,90	38,40	40,85	40,24
24/07/2024	927.791	2,09%	38,20	37,67	39,29	39,03
23/07/2024	620.343	-0,24%	38,23	38,01	38,89	38,23
22/07/2024	858.199	-1,11%	38,59	37,62	38,76	38,32
19/07/2024	858.122	0,62%	38,55	37,85	38,95	38,75
18/07/2024	1.165.837	-3,56%	39,85	38,38	40,11	38,51
17/07/2024	889.383	-1,33%	40,53	39,635	41,75	39,93
16/07/2024	822.072	0,17%	40,30	39,695	40,50	40,47
15/07/2024	1.056.891	-0,79%	41,145	39,83	41,19	40,40
12/07/2024	715.698	-0,12%	41,20	40,03	41,38	40,72
11/07/2024	1.018.860	2,23%	40,01	39,54	41,23	40,77
10/07/2024	1.056.069	-3,49%	41,17	39,60	41,42	39,88
09/07/2024	595.559	-3,12%	41,95	41,29	42,585	41,32
08/07/2024	493.314	-1,80%	45,60	42,56	44,10	42,65
05/07/2024	582.695	-5,07%	45,60	43,34	45,60	43,43
04/07/2024	484.486	-0,11%	45,97	45,16	46,14	46,20
03/07/2024	484.486	-0,11%	45,97	45,16	46,14	46,20
02/07/2024	817.540	-0,52%	47,15	46,258	48,1993	46,25
01/07/2024	644.406	1,02%	46,50	45,565	46,74	46,49
28/06/2024	725.476	2,04%	46,00	45,15	46,33	46,02
27/06/2024	561.712	-0,38%	45,77	44,985	46,10	45,10
26/06/2024	691.378	1,25%	45,16	44,25	45,69	45,27
25/06/2024	599.538	0,70%	44,35	43,87	44,93	44,71
24/06/2024	843.998	1,46%	44,18	44,00	45,155	44,40
21/06/2024	1.230.615	-1,02%	44,03	43,61	44,42	43,76
20/06/2024	1.440.355	2,62%	43,30	43,15	44,9089	44,21
19/06/2024	868.006	-0,93%	44,49	42,82	44,52	43,60
18/06/2024	784.003	-2,09%	44,49	42,82	44,52	43,09
17/06/2024	658.729	0,11%	43,92	43,155	44,43	44,01