BiG | O banco que entende os seus valores.

PBF Energy Inc (PBF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	765.100	-0,56%	40,58	40,27	41,235	40,74
23/04/2026	2.023.959	1,26%	40,46	39,89	41,67	40,97
22/04/2026	1.303.472	-0,57%	40,81	40,00	41,84	40,46
21/04/2026	2.354.979	7,79%	38,2702	37,60	40,85	40,69
20/04/2026	1.265.611	1,59%	37,70	37,00	37,94	37,75
17/04/2026	3.770.568	-12,10%	40,00	36,121	40,1497	37,16
16/04/2026	1.138.012	5,26%	41,00	40,60	42,745	42,63
15/04/2026	1.209.560	4,03%	39,00	38,26	41,10	40,53
14/04/2026	1.303.292	-4,11%	40,2911	38,57	40,73	38,96
13/04/2026	871.737	-0,10%	42,06	40,12	42,06	40,63
10/04/2026	1.180.634	0,30%	41,86	39,59	41,86	40,67
09/04/2026	2.050.181	-5,72%	43,41	39,775	44,25	40,55
08/04/2026	2.684.392	-6,82%	42,259	41,00	43,685	43,03
07/04/2026	1.455.979	-0,41%	46,94	45,81	47,59	46,18
06/04/2026	856.037	2,16%	44,31	44,06	46,39	46,37
02/04/2026	1.414.612	-1,52%	48,10	44,86	48,71	45,39
01/04/2026	2.434.373	-3,21%	46,01	45,22	47,977	46,09
31/03/2026	2.761.052	-5,30%	49,99	46,51	50,93	47,62
30/03/2026	1.274.728	-1,81%	52,25	49,58	52,40	50,29
27/03/2026	1.765.099	1,68%	50,75	49,6868	51,72	51,23
26/03/2026	2.061.159	2,09%	49,70	48,98	51,80	50,37
25/03/2026	1.821.359	-1,48%	49,35	48,05	50,12	49,35
24/03/2026	2.802.986	7,51%	47,55	47,53	50,64	50,09
23/03/2026	2.643.188	-5,56%	47,7424	45,815	47,7424	46,59
20/03/2026	2.716.259	5,00%	46,54	46,45	49,75	49,32
19/03/2026	2.705.074	-0,55%	47,33	46,60	50,47	46,83
18/03/2026	2.976.120	5,77%	44,70	44,70	47,17	47,09
17/03/2026	1.758.017	2,25%	44,50	43,90	44,80	44,55
16/03/2026	1.220.684	0,16%	43,1388	42,56	44,6894	43,57
13/03/2026	1.766.128	1,35%	42,87	41,59	44,26	43,50
12/03/2026	2.832.851	2,22%	42,90	40,70	43,85	42,92
11/03/2026	2.049.533	5,90%	40,04	40,04	42,435	41,99
10/03/2026	2.539.582	3,67%	38,39	38,20	40,60	39,65
09/03/2026	3.757.448	-11,90%	44,1916	37,55	44,1916	38,12
06/03/2026	2.339.048	-5,23%	46,50	42,08	46,50	43,25
05/03/2026	3.413.708	2,03%	45,038	44,27	47,1799	45,66
04/03/2026	3.999.149	12,68%	38,52	38,52	45,13	44,80
03/03/2026	2.132.063	0,97%	39,48	38,175	40,74	39,76
02/03/2026	2.228.940	10,62%	35,60	35,60	39,49	39,38
27/02/2026	1.717.885	-1,28%	36,70	34,7701	36,70	35,60
26/02/2026	1.167.148	3,06%	34,69	34,2267	36,74	36,06
25/02/2026	866.790	0,50%	34,60	33,81	35,23	34,99
24/02/2026	1.304.707	2,24%	34,3135	33,745	35,12	34,815
23/02/2026	1.126.881	-0,18%	34,41	32,71	34,805	34,32
20/02/2026	1.005.970	1,42%	34,60	33,45	34,87	34,38
19/02/2026	1.321.342	2,08%	33,9374	33,125	34,375	33,90
18/02/2026	1.197.012	-2,21%	34,60	33,10	34,78	33,21
17/02/2026	1.374.419	-1,68%	34,80	33,45	35,23	33,96
13/02/2026	1.677.748	2,58%	33,50	33,40	34,63	34,54
12/02/2026	2.520.594	-5,87%	35,97	32,79	38,83	33,67
11/02/2026	2.205.382	3,68%	35,00	34,10	35,97	35,77
10/02/2026	1.116.451	-2,21%	35,23	33,945	35,71	34,48
09/02/2026	1.024.484	-2,65%	35,41	34,56	36,075	35,26
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