PBF Energy Inc (PBF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.573.050 |
-0,06%
|
77,7492
|
75,811
|
78,48
|
77,115
|
| 17/09/2026 |
1.245.960 |
1,55%
|
74,47
|
74,1114
|
77,91
|
77,16
|
| 16/09/2026 |
1.897.289 |
1,77%
|
73,20
|
72,50
|
77,20
|
75,93
|
| 15/09/2026 |
5.951.610 |
6,18%
|
68,4872
|
68,4872
|
75,975
|
74,72
|
| 14/09/2026 |
3.246.713 |
-10,28%
|
78,19
|
70,0301
|
78,19
|
70,40
|
| 11/09/2026 |
1.474.594 |
1,58%
|
75,90
|
75,90
|
82,61
|
78,30
|
| 10/09/2026 |
1.631.578 |
0,75%
|
78,11
|
75,90
|
78,945
|
77,08
|
| 09/09/2026 |
957.010 |
-0,34%
|
78,02
|
75,30
|
78,61
|
76,51
|
| 08/09/2026 |
1.106.390 |
3,07%
|
75,6011
|
75,58
|
77,60
|
76,77
|
| 04/09/2026 |
907.003 |
-1,22%
|
75,50
|
72,3308
|
75,50
|
74,34
|
| 03/09/2026 |
928.984 |
-0,45%
|
76,0035
|
72,81
|
76,6422
|
75,33
|
| 02/09/2026 |
1.456.875 |
0,85%
|
74,50
|
74,39
|
77,93
|
75,48
|
| 01/09/2026 |
2.566.101 |
2,77%
|
74,50
|
72,235
|
76,15
|
74,99
|
| 31/08/2026 |
1.205.271 |
2,46%
|
73,70
|
70,20
|
75,50
|
72,99
|
| 28/08/2026 |
899.504 |
3,89%
|
68,55
|
68,55
|
72,21
|
71,28
|
| 27/08/2026 |
847.836 |
-1,64%
|
70,42
|
67,60
|
70,42
|
68,59
|
| 26/08/2026 |
1.067.072 |
4,87%
|
65,05
|
64,38
|
71,07
|
69,73
|
| 25/08/2026 |
869.030 |
-2,59%
|
68,40
|
66,32
|
70,29
|
66,51
|
| 24/08/2026 |
1.354.063 |
-5,49%
|
73,47
|
68,94
|
73,50
|
69,51
|
| 21/08/2026 |
1.320.335 |
5,72%
|
70,00
|
69,4085
|
74,0499
|
73,53
|
| 20/08/2026 |
1.110.109 |
-5,93%
|
75,3501
|
69,26
|
76,20
|
69,56
|
| 19/08/2026 |
929.859 |
-1,72%
|
76,35
|
72,74
|
76,35
|
73,91
|
| 18/08/2026 |
970.317 |
0,17%
|
75,44
|
73,81
|
75,44
|
75,20
|
| 17/08/2026 |
1.793.417 |
4,48%
|
72,1173
|
71,95
|
75,67
|
75,1289
|
| 14/08/2026 |
1.464.231 |
-3,02%
|
74,8016
|
71,26
|
74,8016
|
71,85
|
| 13/08/2026 |
1.192.414 |
5,72%
|
69,83
|
69,36
|
74,5085
|
74,085
|
| 12/08/2026 |
939.670 |
1,45%
|
68,99
|
68,45
|
71,42
|
70,34
|
| 11/08/2026 |
1.648.494 |
4,39%
|
66,11
|
66,03
|
69,5425
|
69,35
|
| 10/08/2026 |
2.261.253 |
7,36%
|
62,75
|
62,735
|
66,76
|
66,29
|
| 07/08/2026 |
1.358.700 |
0,61%
|
60,9599
|
58,8805
|
63,43
|
61,72
|
| 06/08/2026 |
1.752.450 |
0,06%
|
61,86
|
59,88
|
62,60
|
61,24
|
| 05/08/2026 |
1.862.264 |
-7,15%
|
65,90
|
61,05
|
67,31
|
61,17
|
| 04/08/2026 |
2.181.367 |
-3,09%
|
66,40
|
64,25
|
66,83
|
65,89
|
| 03/08/2026 |
2.578.650 |
-6,05%
|
70,29
|
67,155
|
72,735
|
67,91
|
| 31/07/2026 |
1.233.580 |
-1,12%
|
64,35
|
69,71
|
72,30
|
72,28
|
| 30/07/2026 |
3.438.100 |
15,68%
|
63,91
|
63,35
|
74,74
|
73,10
|
| 29/07/2026 |
1.793.857 |
3,57%
|
62,87
|
62,19
|
64,26
|
63,35
|
| 28/07/2026 |
1.495.434 |
-2,47%
|
63,24
|
60,06
|
64,49
|
61,00
|
| 27/07/2026 |
1.412.656 |
1,87%
|
59,00
|
57,9499
|
63,095
|
62,76
|
| 24/07/2026 |
1.372.648 |
-0,42%
|
61,89
|
60,40
|
63,24
|
61,63
|
| 23/07/2026 |
1.515.629 |
-3,79%
|
65,35
|
61,64
|
67,03
|
61,95
|
| 22/07/2026 |
1.663.099 |
-2,60%
|
67,0112
|
64,05
|
68,33
|
64,33
|
| 21/07/2026 |
1.370.763 |
3,40%
|
64,95
|
63,125
|
66,05
|
66,05
|
| 20/07/2026 |
1.271.551 |
1,77%
|
63,00
|
62,00
|
64,67
|
63,85
|
| 17/07/2026 |
1.466.983 |
2,82%
|
62,13
|
61,00
|
63,598
|
62,75
|
| 16/07/2026 |
1.208.464 |
3,63%
|
59,035
|
58,88
|
61,5829
|
60,94
|
| 15/07/2026 |
1.916.958 |
-3,50%
|
61,80
|
56,675
|
61,80
|
58,76
|
| 14/07/2026 |
2.143.903 |
6,04%
|
58,3827
|
57,88
|
61,015
|
60,89
|
| 13/07/2026 |
1.402.892 |
7,72%
|
54,00
|
53,92
|
58,065
|
57,44
|
| 10/07/2026 |
894.175 |
-0,24%
|
53,49
|
51,70
|
54,80
|
53,18
|
| 09/07/2026 |
1.218.009 |
0,73%
|
52,75
|
51,31
|
53,55
|
53,31
|
| 08/07/2026 |
2.121.963 |
9,05%
|
50,00
|
49,6601
|
53,17
|
52,90
|
| 07/07/2026 |
1.158.775 |
-1,48%
|
49,9062
|
47,59
|
49,9062
|
48,46
|
| 06/07/2026 |
975.700 |
3,00%
|
47,67
|
47,0905
|
50,32
|
49,26
|
| 02/07/2026 |
968.670 |
-0,60%
|
48,11
|
47,30
|
49,12
|
47,81
|
| 01/07/2026 |
1.265.641 |
5,51%
|
45,52
|
45,52
|
48,05
|
48,04
|
| 30/06/2026 |
1.055.614 |
-1,96%
|
46,3783
|
44,91
|
47,118
|
45,52
|
| 29/06/2026 |
2.295.612 |
7,72%
|
43,69
|
43,50
|
47,54
|
46,43
|
| 26/06/2026 |
1.035.634 |
2,01%
|
41,2438
|
41,2438
|
43,28
|
43,11
|
| 25/06/2026 |
1.026.059 |
4,71%
|
40,50
|
39,68
|
42,68
|
42,29
|
| 24/06/2026 |
991.286 |
-0,93%
|
39,51
|
39,165
|
40,76
|
40,34
|
| 23/06/2026 |
1.525.406 |
3,67%
|
39,40
|
38,00
|
41,00
|
40,69
|
| 18/06/2026 |
1.229.074 |
-1,27%
|
38,50
|
36,39
|
39,29
|
39,29
|
| 17/06/2026 |
702.915 |
-3,82%
|
39,74
|
37,61
|
39,74
|
37,77
|
| 16/06/2026 |
1.030.615 |
-1,07%
|
39,60
|
38,72
|
39,82
|
39,15
|
| 15/06/2026 |
992.606 |
-5,36%
|
40,03
|
38,84
|
40,34
|
39,66
|
| 12/06/2026 |
854.802 |
1,85%
|
40,52
|
40,52
|
42,99
|
41,89
|
| 11/06/2026 |
899.356 |
-3,58%
|
43,50
|
40,85
|
43,68
|
41,13
|
| 10/06/2026 |
1.209.976 |
5,65%
|
40,22
|
40,22
|
43,62
|
42,57
|
| 09/06/2026 |
1.006.066 |
-4,82%
|
42,06
|
39,93
|
42,58
|
40,36
|
| 08/06/2026 |
851.078 |
-0,21%
|
42,50
|
42,21
|
44,665
|
42,37
|
| 05/06/2026 |
1.117.266 |
-0,39%
|
42,39
|
41,62
|
43,35
|
42,50
|
| 04/06/2026 |
678.676 |
0,49%
|
42,17
|
40,7412
|
42,83
|
42,76
|
| 03/06/2026 |
973.634 |
-1,44%
|
43,69
|
42,37
|
43,80
|
42,55
|
| 02/06/2026 |
1.007.081 |
3,42%
|
41,83
|
41,34
|
43,89
|
43,17
|
| 01/06/2026 |
1.230.043 |
2,78%
|
41,06
|
41,06
|
43,24
|
41,83
|
| 29/05/2026 |
1.092.722 |
1,88%
|
39,77
|
39,20
|
40,70
|
40,70
|
| 28/05/2026 |
1.086.984 |
2,63%
|
38,648
|
38,648
|
40,00
|
39,82
|
| 27/05/2026 |
1.288.879 |
1,41%
|
36,961
|
36,61
|
39,29
|
38,80
|
| 26/05/2026 |
2.109.805 |
-4,85%
|
40,0827
|
38,26
|
40,54
|
38,26
|
| 22/05/2026 |
1.377.432 |
2,92%
|
39,00
|
38,82
|
40,80
|
40,21
|
| 21/05/2026 |
1.445.026 |
-6,42%
|
42,20
|
38,64
|
42,68
|
39,07
|
| 20/05/2026 |
1.178.615 |
-2,36%
|
42,20
|
40,735
|
42,99
|
41,75
|
| 19/05/2026 |
1.226.053 |
1,48%
|
41,8126
|
41,0301
|
43,20
|
42,76
|
| 18/05/2026 |
1.264.902 |
0,71%
|
42,00
|
40,475
|
43,41
|
42,14
|
| 15/05/2026 |
634.304 |
3,79%
|
40,80
|
40,80
|
42,72
|
42,30
|
| 14/05/2026 |
811.727 |
-0,01%
|
40,50
|
39,65
|
41,11
|
40,65
|
| 13/05/2026 |
1.179.846 |
-3,54%
|
42,30
|
40,655
|
42,7501
|
40,655
|
| 12/05/2026 |
1.374.931 |
-0,15%
|
43,47
|
41,97
|
43,47
|
42,43
|
| 11/05/2026 |
1.350.323 |
4,45%
|
41,32
|
41,32
|
43,565
|
42,52
|
| 08/05/2026 |
3.141.339 |
0,33%
|
40,27
|
39,07
|
42,46
|
40,71
|
| 07/05/2026 |
1.596.223 |
-2,50%
|
40,2192
|
38,76
|
40,95
|
40,59
|
| 06/05/2026 |
1.819.460 |
-9,93%
|
43,20
|
41,2061
|
43,92
|
41,59
|
| 05/05/2026 |
1.582.370 |
1,45%
|
45,50
|
44,552
|
46,455
|
46,19
|
| 04/05/2026 |
1.764.472 |
5,93%
|
43,41
|
43,11
|
45,64
|
45,53
|
| 01/05/2026 |
1.835.399 |
-0,83%
|
43,36
|
41,51
|
43,90
|
43,00
|
| 30/04/2026 |
3.505.950 |
0,61%
|
41,30
|
39,70
|
44,735
|
43,36
|
| 29/04/2026 |
2.377.393 |
4,25%
|
42,06
|
41,865
|
43,9799
|
43,13
|
| 28/04/2026 |
1.262.149 |
1,47%
|
41,75
|
40,4001
|
42,15
|
41,37
|
| 27/04/2026 |
142.441 |
3,40%
|
41,65
|
40,77
|
42,325
|
40,77
|
