PBF Energy Inc (PBF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
0 |
1,64%
|
31,85
|
31,45
|
32,715
|
32,15
|
| 21-11-2024 |
602.928 |
1,64%
|
31,85
|
31,45
|
32,715
|
32,15
|
| 20-11-2024 |
877.045 |
0,25%
|
31,37
|
31,26
|
31,93
|
31,63
|
| 19-11-2024 |
1.201.555 |
0,32%
|
31,17
|
31,01
|
32,115
|
31,55
|
| 18-11-2024 |
697.340 |
2,38%
|
30,19
|
30,47
|
31,665
|
31,45
|
| 15-11-2024 |
682.041 |
-1,41%
|
30,19
|
30,71
|
31,87
|
30,72
|
| 14-11-2024 |
951.175 |
2,70%
|
30,19
|
29,86
|
31,38
|
31,16
|
| 13-11-2024 |
673.457 |
1,69%
|
30,19
|
29,41
|
30,505
|
30,34
|
| 12-11-2024 |
852.505 |
-2,30%
|
30,56
|
30,00
|
30,82
|
30,11
|
| 11-11-2024 |
1.012.669 |
-0,32%
|
30,815
|
29,95
|
30,965
|
30,82
|
| 08-11-2024 |
865.431 |
1,11%
|
30,815
|
30,09
|
30,94
|
30,92
|
| 07-11-2024 |
790.096 |
-0,84%
|
30,815
|
29,975
|
30,815
|
30,58
|
| 06-11-2024 |
1.364.602 |
6,94%
|
28,74
|
29,90
|
31,66
|
30,84
|
| 05-11-2024 |
1.026.688 |
1,73%
|
28,74
|
28,22
|
29,05
|
28,84
|
| 04-11-2024 |
728.175 |
0,96%
|
28,21
|
28,215
|
28,99
|
28,35
|
| 01-11-2024 |
1.456.065 |
-1,54%
|
28,75
|
27,94
|
28,955
|
28,08
|
| 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
|
Por favor leia o