PBF Energy Inc (PBF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.533.287 |
2,96%
|
34,55
|
34,37
|
36,22
|
36,22
|
| 05/02/2026 |
1.103.811 |
-2,27%
|
34,51
|
33,9996
|
34,99
|
34,49
|
| 04/02/2026 |
1.955.028 |
2,41%
|
34,30
|
34,04
|
36,49
|
35,29
|
| 03/02/2026 |
1.791.858 |
6,13%
|
32,605
|
31,50
|
34,50
|
34,46
|
| 02/02/2026 |
1.170.130 |
-2,96%
|
32,39
|
31,4561
|
33,21
|
32,47
|
| 30/01/2026 |
1.220.930 |
0,60%
|
33,2167
|
32,27
|
33,75
|
33,46
|
| 29/01/2026 |
1.092.738 |
1,09%
|
33,99
|
33,105
|
34,9724
|
33,26
|
| 28/01/2026 |
781.141 |
-0,42%
|
33,46
|
31,9109
|
33,80
|
32,90
|
| 27/01/2026 |
877.916 |
2,58%
|
32,75
|
32,16
|
33,32
|
33,04
|
| 26/01/2026 |
1.663.819 |
-3,59%
|
34,40
|
32,02
|
34,40
|
32,21
|
| 23/01/2026 |
1.320.112 |
1,24%
|
33,12
|
33,12
|
35,74
|
33,41
|
| 22/01/2026 |
2.037.734 |
0,55%
|
32,50
|
32,36
|
34,22
|
33,00
|
| 21/01/2026 |
1.812.082 |
6,59%
|
30,81
|
30,70
|
33,18
|
32,82
|
| 20/01/2026 |
1.534.996 |
4,27%
|
29,594
|
29,4812
|
31,175
|
30,79
|
| 16/01/2026 |
1.408.611 |
-5,32%
|
31,00
|
29,2021
|
31,10
|
29,53
|
| 15/01/2026 |
1.003.667 |
-3,79%
|
32,2999
|
31,03
|
32,2999
|
31,19
|
| 14/01/2026 |
2.422.308 |
-1,46%
|
32,51
|
30,89
|
33,47
|
32,42
|
| 13/01/2026 |
2.182.498 |
0,34%
|
33,18
|
32,535
|
34,7443
|
32,90
|
| 12/01/2026 |
2.194.714 |
0,06%
|
32,8893
|
32,33
|
34,42
|
32,79
|
| 09/01/2026 |
2.723.981 |
1,93%
|
32,60
|
31,475
|
32,92
|
32,77
|
| 08/01/2026 |
2.898.883 |
13,85%
|
29,3537
|
28,6012
|
32,83
|
32,15
|
| 07/01/2026 |
3.168.432 |
3,71%
|
28,7403
|
27,4515
|
30,20
|
28,24
|
| 06/01/2026 |
2.091.589 |
-7,70%
|
29,94
|
27,17
|
29,94
|
27,23
|
| 05/01/2026 |
4.458.349 |
3,40%
|
31,38
|
28,60
|
31,40
|
29,50
|
| 02/01/2026 |
1.733.793 |
5,20%
|
27,53
|
27,14
|
28,82
|
28,53
|
| 31/12/2025 |
2.006.115 |
4,15%
|
26,09
|
25,645
|
27,505
|
27,12
|
| 30/12/2025 |
734.477 |
-1,88%
|
26,4712
|
26,005
|
27,12
|
27,12
|
| 29/12/2025 |
779.581 |
1,49%
|
26,344
|
26,26
|
26,95
|
26,54
|
| 26/12/2025 |
623.232 |
-1,40%
|
26,50
|
25,86
|
26,50
|
26,15
|
| 24/12/2025 |
382.162 |
-0,30%
|
26,63
|
25,94
|
26,63
|
26,52
|
| 23/12/2025 |
878.725 |
1,84%
|
26,33
|
25,9002
|
26,64
|
26,60
|
| 22/12/2025 |
979.792 |
-0,87%
|
26,82
|
25,92
|
27,20
|
26,12
|
| 19/12/2025 |
1.269.629 |
1,27%
|
26,50
|
26,00
|
26,84
|
26,35
|
| 18/12/2025 |
975.499 |
-2,22%
|
26,60
|
25,62
|
26,9732
|
26,02
|
| 17/12/2025 |
1.691.095 |
-0,11%
|
27,2308
|
25,86
|
27,2308
|
26,61
|
| 16/12/2025 |
2.887.814 |
-10,99%
|
29,12
|
26,4328
|
29,5999
|
26,64
|
| 15/12/2025 |
1.288.072 |
-1,42%
|
30,21
|
29,415
|
30,335
|
29,93
|
| 12/12/2025 |
1.059.683 |
-1,46%
|
31,10
|
30,16
|
31,65
|
30,36
|
| 11/12/2025 |
1.065.392 |
-3,02%
|
31,6699
|
30,55
|
31,6699
|
30,81
|
| 10/12/2025 |
1.828.335 |
0,95%
|
31,66
|
30,05
|
32,05
|
31,75
|
| 09/12/2025 |
1.630.125 |
-1,60%
|
31,74
|
31,41
|
32,90
|
31,45
|
| 08/12/2025 |
1.326.338 |
-4,31%
|
32,55
|
31,30
|
33,165
|
31,96
|
| 05/12/2025 |
863.778 |
0,06%
|
33,38
|
33,38
|
34,32
|
33,40
|
| 04/12/2025 |
833.240 |
-1,21%
|
34,28
|
32,77
|
34,28
|
33,38
|
| 03/12/2025 |
1.095.559 |
-2,20%
|
34,71
|
33,33
|
35,1585
|
33,79
|
| 02/12/2025 |
1.521.280 |
-0,43%
|
34,72
|
32,93
|
34,95
|
34,55
|
| 01/12/2025 |
1.361.883 |
0,61%
|
34,6232
|
34,26
|
35,939
|
34,70
|
| 28/11/2025 |
326.313 |
3,11%
|
33,64
|
33,64
|
34,89
|
34,48
|
| 26/11/2025 |
1.099.396 |
-1,95%
|
34,29
|
33,76
|
35,06
|
33,76
|
| 25/11/2025 |
1.295.377 |
-0,81%
|
33,5342
|
33,19
|
34,67
|
34,43
|
| 24/11/2025 |
1.548.000 |
-0,43%
|
35,00
|
32,86
|
35,00
|
34,71
|
| 21/11/2025 |
1.292.906 |
0,42%
|
35,09
|
33,57
|
35,16
|
34,86
|
| 20/11/2025 |
1.472.769 |
-7,23%
|
37,85
|
34,62
|
37,93
|
34,75
|
| 19/11/2025 |
1.056.866 |
-4,85%
|
39,36
|
36,52
|
39,36
|
37,46
|
| 18/11/2025 |
982.348 |
3,93%
|
37,33
|
37,29
|
39,565
|
39,39
|
| 17/11/2025 |
552.614 |
-2,86%
|
39,1382
|
37,485
|
39,1382
|
37,89
|
| 14/11/2025 |
876.547 |
4,97%
|
36,48
|
36,48
|
39,855
|
38,99
|
| 13/11/2025 |
965.439 |
-3,35%
|
38,58
|
36,815
|
38,847
|
37,145
|
| 12/11/2025 |
1.057.956 |
-3,80%
|
41,2031
|
38,23
|
41,2031
|
38,71
|
| 11/11/2025 |
1.419.303 |
1,06%
|
39,8601
|
39,8601
|
41,475
|
40,24
|
| 10/11/2025 |
2.124.085 |
7,88%
|
37,30
|
36,14
|
40,07
|
39,82
|
| 07/11/2025 |
1.511.770 |
0,00%
|
37,00
|
36,22
|
38,58
|
36,91
|
| 06/11/2025 |
1.927.787 |
4,23%
|
35,89
|
35,55
|
38,47
|
36,84
|
| 05/11/2025 |
1.243.497 |
0,07%
|
35,35
|
34,67
|
35,965
|
35,32
|
| 04/11/2025 |
1.172.456 |
0,61%
|
34,00
|
32,60
|
35,49
|
35,31
|
| 03/11/2025 |
1.516.369 |
2,69%
|
34,17
|
34,00
|
35,345
|
35,09
|
| 31/10/2025 |
1.592.156 |
-1,26%
|
35,3664
|
33,04
|
35,3664
|
34,17
|
| 30/10/2025 |
1.923.508 |
1,38%
|
35,25
|
32,97
|
36,675
|
34,57
|
| 29/10/2025 |
1.760.870 |
4,06%
|
32,85
|
32,1677
|
34,60
|
34,11
|
| 28/10/2025 |
1.047.330 |
-1,97%
|
33,46
|
32,5224
|
33,46
|
32,78
|
| 27/10/2025 |
1.067.607 |
-1,09%
|
34,00
|
33,00
|
34,39
|
33,44
|
| 24/10/2025 |
1.725.411 |
-0,85%
|
34,40
|
33,67
|
35,25
|
33,81
|
| 23/10/2025 |
2.409.478 |
15,67%
|
30,50
|
30,50
|
34,239
|
34,10
|
| 22/10/2025 |
1.191.393 |
5,06%
|
28,06
|
28,02
|
29,64
|
29,48
|
| 21/10/2025 |
1.180.425 |
-4,91%
|
29,5514
|
27,95
|
29,5514
|
28,06
|
| 20/10/2025 |
739.720 |
2,72%
|
28,73
|
28,73
|
29,66
|
29,51
|
| 17/10/2025 |
867.184 |
0,98%
|
28,58
|
28,20
|
29,68
|
28,73
|
| 16/10/2025 |
1.249.995 |
0,35%
|
29,49
|
28,011
|
29,49
|
28,45
|
| 15/10/2025 |
1.357.557 |
-3,54%
|
29,85
|
27,995
|
29,85
|
28,35
|
| 14/10/2025 |
824.391 |
1,03%
|
29,54
|
28,44
|
30,505
|
29,38
|
| 13/10/2025 |
659.614 |
5,09%
|
28,60
|
28,00
|
29,21
|
29,11
|
| 10/10/2025 |
1.631.953 |
-5,77%
|
28,96
|
27,445
|
29,13
|
27,70
|
| 09/10/2025 |
1.023.203 |
-1,34%
|
30,01
|
29,17
|
30,295
|
29,38
|
| 08/10/2025 |
830.516 |
-0,73%
|
29,89
|
29,4897
|
30,25
|
29,78
|
| 07/10/2025 |
1.132.869 |
-3,23%
|
30,5283
|
29,3449
|
31,10
|
30,00
|
| 06/10/2025 |
1.073.938 |
1,57%
|
30,64
|
30,265
|
31,55
|
31,00
|
| 03/10/2025 |
2.458.347 |
1,33%
|
30,97
|
30,25
|
33,135
|
30,52
|
| 02/10/2025 |
1.675.934 |
0,57%
|
30,09
|
29,01
|
30,72
|
30,12
|
| 01/10/2025 |
1.488.185 |
-0,73%
|
30,00
|
29,445
|
30,57
|
29,95
|
| 30/09/2025 |
1.738.202 |
-2,43%
|
30,43
|
29,68
|
30,85
|
30,17
|
| 29/09/2025 |
2.416.980 |
-5,15%
|
33,80
|
29,75
|
33,80
|
30,95
|
| 26/09/2025 |
1.887.309 |
-2,73%
|
33,42
|
32,61
|
34,20
|
32,62
|
| 25/09/2025 |
2.082.208 |
4,45%
|
31,79
|
31,74
|
34,29
|
33,56
|
| 24/09/2025 |
1.694.604 |
1,37%
|
32,327
|
32,11
|
33,2158
|
32,19
|
| 23/09/2025 |
2.280.555 |
3,59%
|
30,80
|
30,80
|
33,15
|
31,74
|
| 22/09/2025 |
1.515.266 |
1,81%
|
30,74
|
29,80
|
31,019
|
30,64
|
| 19/09/2025 |
1.700.873 |
-2,35%
|
30,14
|
29,515
|
30,505
|
30,13
|
| 18/09/2025 |
1.346.288 |
0,50%
|
30,5955
|
29,62
|
30,89
|
30,66
|
| 17/09/2025 |
2.330.094 |
-0,44%
|
30,38
|
29,79
|
31,2791
|
30,50
|
| 16/09/2025 |
1.959.272 |
9,58%
|
28,28
|
28,28
|
30,74
|
30,62
|
