PBF Energy Inc (PBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.008.395	0,90%	46,18	44,78	46,515	45,84
06/10/2023	609.132	-1,24%	46,69	45,25	46,63	45,43
05/10/2023	1.365.964	0,77%	45,00	44,89	46,37	46,00
04/10/2023	2.483.645	-7,52%	48,69	45,31	48,16	45,65
03/10/2023	2.082.509	-5,53%	51,21	47,8675	51,50	49,36
02/10/2023	916.023	-2,39%	55,05	51,92	53,785	52,25
29/09/2023	1.222.089	-3,04%	55,05	53,10	55,23	53,53
28/09/2023	1.271.996	1,75%	53,905	54,11	55,88	55,21
27/09/2023	949.502	1,99%	53,09	53,355	54,815	54,26
26/09/2023	917.901	-1,65%	53,09	53,05	54,5299	53,20
25/09/2023	817.736	1,65%	53,00	53,045	54,25	54,09
22/09/2023	1.318.147	-1,39%	54,21	53,015	55,25	53,21
21/09/2023	1.407.936	2,00%	54,32	53,69	56,38	53,96
20/09/2023	760.636	-0,28%	52,86	52,37	54,14	52,90
19/09/2023	1.027.031	-2,28%	54,65	52,37	55,85	53,05
18/09/2023	1.190.242	0,76%	54,48	53,531	55,85	54,29
15/09/2023	978.890	-1,72%	54,85	53,08	54,46	53,88
14/09/2023	825.555	1,41%	54,56	54,325	55,08	54,82
13/09/2023	1.086.364	-0,81%	54,56	53,07	54,705	54,06
12/09/2023	957.415	0,89%	53,97	53,315	55,11	54,50
11/09/2023	2.079.014	-0,13%	54,42	53,59	55,425	54,02
08/09/2023	2.038.464	5,67%	49,77	51,90	54,88	54,09
07/09/2023	1.080.301	3,56%	49,17	49,08	51,22	51,19
06/09/2023	641.910	0,45%	49,17	48,9233	49,90	49,43
05/09/2023	777.617	0,20%	49,23	48,99	50,02	49,21
04/09/2023	850.600	4,73%	47,84	47,67	49,56	49,11
01/09/2023	850.600	4,73%	47,84	47,67	49,56	49,11
31/08/2023	914.727	-1,28%	47,59	46,19	47,62	46,89
30/08/2023	831.488	-0,32%	47,30	47,1725	47,945	47,50
29/08/2023	836.528	1,15%	47,30	46,48	47,68	47,65
28/08/2023	874.546	-1,38%	47,21	46,66	47,87	47,11
25/08/2023	1.668.571	3,44%	46,42	46,33	48,67	47,77
24/08/2023	864.830	1,12%	45,40	44,96	46,47	46,18
23/08/2023	799.169	-1,49%	45,83	44,85	45,935	45,67
22/08/2023	938.870	-0,75%	47,25	46,34	47,445	46,36
21/08/2023	1.437.903	-3,49%	48,35	46,41	48,6839	46,71
18/08/2023	765.110	2,43%	47,43	46,835	48,73	48,40
17/08/2023	673.963	1,64%	47,43	46,955	48,03	47,25
16/08/2023	713.137	-0,47%	47,41	46,34	47,95	46,49
15/08/2023	1.304.309	-5,27%	49,48	46,49	48,25	46,91
14/08/2023	1.005.411	-0,64%	48,84	48,69	49,70	49,52
11/08/2023	1.127.499	2,59%	48,84	48,78	50,43	49,84
10/08/2023	728.822	0,35%	48,64	47,835	49,48	48,58
09/08/2023	1.488.546	3,82%	46,58	46,12	49,15	48,41
08/08/2023	744.636	0,56%	45,35	44,735	46,7606	46,63
07/08/2023	737.087	2,50%	45,64	45,66	47,15	46,37
04/08/2023	1.021.760	-0,42%	46,45	44,95	46,79	45,24
03/08/2023	1.730.969	-4,18%	47,875	42,82	46,57	45,43
02/08/2023	896.874	-1,41%	47,875	46,81	48,59	47,41
01/08/2023	635.565	1,37%	47,24	47,065	48,2778	48,09
31/07/2023	563.408	0,32%	46,43	47,185	47,96	47,44
28/07/2023	518.059	2,78%	46,43	46,09	47,44	47,29
27/07/2023	1.025.655	-0,61%	46,37	45,885	46,88	46,01
26/07/2023	986.577	2,64%	44,77	44,63	46,645	46,29
25/07/2023	919.688	-0,79%	43,81	44,92	46,15	45,10
24/07/2023	1.223.885	4,51%	43,81	43,815	46,24	45,46
21/07/2023	981.705	1,80%	42,90	42,2118	43,655	43,50
20/07/2023	711.696	2,47%	42,31	41,91	42,82	42,73
19/07/2023	659.626	2,21%	41,23	40,86	41,78	41,70
18/07/2023	532.536	2,49%	40,12	39,965	41,33	40,80
17/07/2023	650.792	-0,23%	39,97	39,495	40,23	39,81
14/07/2023	771.821	-1,99%	40,32	39,46	40,3268	39,90
13/07/2023	748.760	0,89%	40,61	40,275	41,378	40,71
12/07/2023	951.037	-2,28%	41,82	40,32	42,59	40,35
11/07/2023	804.154	1,75%	40,19	40,49	41,54	41,29
10/07/2023	699.908	-2,15%	40,19	40,30	41,80	40,58
07/07/2023	633.661	3,44%	40,19	39,18	41,88	41,47
06/07/2023	991.583	-1,11%	40,19	39,18	40,60	40,09
05/07/2023	923.313	-0,07%	40,59	40,17	41,00	40,54
04/07/2023	667.389	-0,88%	41,10	40,60	41,45	40,58
03/07/2023	667.389	-0,88%	41,10	40,60	41,45	40,58
30/06/2023	1.127.429	-1,21%	41,67	40,42	41,29	40,94
29/06/2023	1.538.928	-0,89%	41,67	41,01	42,59	41,44
28/06/2023	853.295	2,63%	40,98	40,51	42,085	41,81
27/06/2023	556.182	2,16%	39,82	39,58	41,04	40,74
26/06/2023	544.007	0,53%	39,82	39,09	40,39	39,88
23/06/2023	773.192	-0,85%	39,27	39,245	40,13	39,67
22/06/2023	857.826	-1,04%	39,54	38,63	40,01	40,01
21/06/2023	1.175.900	2,48%	39,30	38,93	40,71	40,43
20/06/2023	849.554	-2,95%	40,00	39,03	40,38	39,45
19/06/2023	665.735	0,59%	40,00	39,73	40,785	40,65
16/06/2023	665.735	0,59%	40,00	39,73	40,785	40,65
15/06/2023	623.892	1,51%	40,00	39,41	40,45	40,41
14/06/2023	842.175	-0,72%	41,38	38,97	40,83	39,81
13/06/2023	768.409	-1,64%	41,38	40,05	41,77	40,10
12/06/2023	694.076	-2,21%	40,47	40,39	41,48	40,77
09/06/2023	1.007.620	0,90%	41,36	40,3022	41,78	41,69
08/06/2023	1.570.722	1,10%	38,67	40,47	41,935	41,32
07/06/2023	1.553.356	6,05%	38,67	38,23	40,965	40,87
06/06/2023	1.131.371	5,97%	36,15	35,96	38,585	38,54
05/06/2023	796.975	-2,15%	37,62	36,00	37,64	36,37
02/06/2023	1.493.892	4,18%	36,71	35,83	37,39	37,17
01/06/2023	1.478.582	-3,07%	37,01	35,46	37,02	35,68
31/05/2023	626.933	-1,81%	38,80	38,17	39,17	36,81
30/05/2023	626.933	-1,81%	38,80	38,17	39,17	38,54
29/05/2023	823.369	1,90%	38,80	38,42	39,495	39,25
26/05/2023	823.369	1,90%	38,80	38,42	39,495	39,25
25/05/2023	1.248.627	-0,62%	38,12	37,425	38,68	38,52
24/05/2023	796.242	1,92%	38,55	37,81	38,84	38,76
23/05/2023	1.103.468	-1,32%	38,78	37,82	39,05	38,03