PBF Energy Inc (PBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	2 214 678	-2,26%	49,52	49,40	52,05	51,06
14/02/2024	1 420 196	-0,46%	53,09	51,19	53,215	52,24
13/02/2024	820 548	-1,21%	52,51	51,83	53,045	52,48
12/02/2024	951 990	-0,43%	53,635	53,11	54,56	53,12
09/02/2024	799 313	0,91%	52,98	52,74	53,62	53,35
08/02/2024	732 454	0,63%	52,33	52,20	53,65	52,87
07/02/2024	1 297 754	5,29%	50,05	50,05	53,29	52,54
06/02/2024	1 024 392	-1,62%	50,92	49,90	52,25	49,90
05/02/2024	843 601	2,86%	48,77	48,52	51,23	50,72
02/02/2024	754 113	-1,83%	49,84	48,97	50,23	49,31
01/02/2024	1 417 454	-0,55%	50,78	47,87	51,65	50,23
31/01/2024	943 731	-1,52%	51,34	50,50	51,97	50,51
30/01/2024	1 419 887	4,87%	48,36	48,32	51,30	51,29
29/01/2024	1 199 310	0,76%	48,54	48,08	49,39	48,91
26/01/2024	985 803	5,41%	45,96	45,92	48,5799	48,54
25/01/2024	1 152 728	2,81%	44,18	45,11	46,445	46,05
24/01/2024	837 360	2,10%	44,18	43,78	45,06	44,79
23/01/2024	1 120 141	1,91%	43,23	42,95	44,04	43,87
22/01/2024	778 519	0,77%	42,75	42,32	43,535	43,05
19/01/2024	647 309	1,38%	41,29	41,6508	42,73	42,72
18/01/2024	1 140 822	2,36%	41,29	40,63	42,28	42,14
17/01/2024	1 748 260	-2,21%	41,11	41,02	41,83	41,17
16/01/2024	2 225 409	-1,77%	42,91	41,83	44,73	42,10
15/01/2024	1 230 697	2,71%	42,52	42,13	42,99	42,86
12/01/2024	1 230 697	2,71%	42,52	42,13	42,99	42,86
11/01/2024	594 512	1,91%	41,51	40,97	41,735	41,73
10/01/2024	580 773	-1,25%	41,69	40,53	41,925	40,95
09/01/2024	642 668	-0,98%	41,57	40,95	41,83	41,47
08/01/2024	963 452	-0,33%	40,75	40,525	41,875	41,88
05/01/2024	1 652 929	-2,17%	43,22	41,76	43,46	42,02
04/01/2024	1 137 612	-2,14%	44,48	42,90	45,09	42,95
03/01/2024	1 727 619	-1,15%	44,64	42,865	44,88	43,89
02/01/2024	902 156	1,00%	44,59	44,09	45,17	44,40
29/12/2023	526 957	-0,68%	45,25	43,76	44,59	43,96
28/12/2023	494 826	-2,30%	45,25	44,15	45,04	44,26
27/12/2023	428 770	-0,96%	45,51	45,08	45,94	45,30
26/12/2023	447 971	1,02%	45,70	45,28	46,16	45,74
22/12/2023	641 358	0,18%	45,70	45,20	46,29	45,28
21/12/2023	740 328	-0,16%	45,32	44,34	45,68	45,20
20/12/2023	1 114 062	-3,43%	46,83	45,195	47,8136	45,27
19/12/2023	1 536 166	5,66%	44,46	44,396	46,945	46,88
18/12/2023	1 211 031	3,69%	43,50	43,61	44,92	44,37
15/12/2023	1 044 369	-0,60%	40,68	42,595	43,45	42,79
14/12/2023	1 089 268	4,80%	40,68	42,095	43,2089	43,05
13/12/2023	1 007 556	1,83%	40,68	40,00	41,13	41,08
12/12/2023	1 201 590	-2,54%	40,68	39,82	40,95	40,34
11/12/2023	788 015	1,00%	40,76	40,62	41,575	41,39
08/12/2023	659 144	0,34%	41,17	40,94	42,00	40,98
07/12/2023	794 673	-0,37%	41,37	40,54	41,70	40,84
06/12/2023	967 710	-3,85%	44,12	40,97	42,46	40,99
05/12/2023	1 804 546	-3,03%	44,12	42,575	44,341	42,63
04/12/2023	709 369	-2,55%	44,08	43,785	45,14	43,96
01/12/2023	744 946	1,60%	44,08	44,08	45,75	45,11
30/11/2023	774 390	-0,25%	45,875	43,81	45,50	44,40
29/11/2023	1 165 199	-1,70%	45,875	44,385	46,28	44,51
28/11/2023	722 005	-0,70%	45,66	45,00	46,12	45,28
27/11/2023	579 709	1,06%	44,90	44,365	45,65	45,60
24/11/2023	251 269	0,00%	45,58	45,09	46,04	45,0899
23/11/2023	828 868	1,45%	43,84	43,58	45,59	45,34
22/11/2023	561 045	0,90%	43,84	43,58	45,59	45,09
21/11/2023	1 008 936	-1,54%	45,225	44,39	45,4086	44,69
20/11/2023	699 142	0,84%	44,80	44,96	45,7725	45,39
17/11/2023	693 521	1,49%	44,80	44,59	45,99	45,01
16/11/2023	1 152 670	-4,15%	45,68	43,63	45,98	44,35
15/11/2023	1 206 643	1,65%	45,12	45,06	47,37	46,27
14/11/2023	661 955	3,06%	44,56	44,535	45,685	45,52
13/11/2023	689 166	1,35%	43,72	43,55	44,43	44,42
10/11/2023	787 656	3,59%	42,82	42,685	43,84	43,83
09/11/2023	987 044	-3,34%	43,70	42,16	44,33	42,31
08/11/2023	1 210 266	-0,48%	43,70	43,435	44,52	43,77
07/11/2023	1 054 933	-2,89%	46,49	43,41	44,361	43,98
06/11/2023	1 029 611	-1,52%	46,49	44,62	46,70	45,29
03/11/2023	1 690 836	-3,06%	48,50	44,27	50,145	45,99
02/11/2023	1 603 021	-1,58%	48,50	46,8948	50,145	47,44
01/11/2023	1 231 526	1,41%	46,23	46,78	48,87	48,20
31/10/2023	713 332	3,19%	46,75	45,58	47,56	47,53
30/10/2023	657 976	-0,09%	46,75	45,12	46,97	46,06
27/10/2023	380 451	-0,43%	46,33	45,34	46,70	46,42
26/10/2023	1 010 190	0,84%	45,88	44,755	46,97	46,62
25/10/2023	775 520	-1,70%	47,96	45,99	47,7052	46,23
24/10/2023	1 116 996	-0,99%	47,96	46,98	48,61	47,03
23/10/2023	926 195	-1,55%	47,79	46,90	48,22	47,50
20/10/2023	712 583	-2,19%	49,82	48,035	49,82	48,25
19/10/2023	714 810	-1,91%	48,50	49,03	50,51	49,33
18/10/2023	1 085 633	3,29%	48,17	48,615	50,92	50,29
17/10/2023	685 130	1,08%	48,17	48,08	49,19	48,69
16/10/2023	725 885	3,37%	47,25	47,155	48,269	48,17
13/10/2023	717 598	-0,58%	47,795	46,45	47,90	46,60
12/10/2023	1 043 026	-1,53%	47,82	45,855	47,76	46,87
11/10/2023	738 955	0,49%	46,70	45,83	47,805	47,60
10/10/2023	1 192 751	3,34%	45,84	45,83	48,23	47,37
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