BiG | O banco que entende os seus valores.

PBF Energy Inc (PBF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	833.250	1,40%	15,63	15,525	16,32	15,90
22/04/2025	1.246.070	1,88%	14,91	14,54	16,00	15,68
21/04/2025	1.187.424	0,72%	15,18	14,54	15,485	15,39
17/04/2025	1.829.751	2,62%	14,47	14,47	15,67	15,28
16/04/2025	2.584.072	3,19%	14,845	14,35	15,67	14,89
15/04/2025	1.300.239	-4,44%	14,845	14,35	15,12	14,43
14/04/2025	1.037.774	-2,01%	15,955	14,89	16,00	15,10
11/04/2025	1.731.310	3,15%	14,76	14,39	15,53	15,41
10/04/2025	2.174.222	-5,60%	15,695	14,495	15,805	14,94
09/04/2025	2.999.391	14,13%	14,11	13,83	16,73	16,42
08/04/2025	2.434.950	-1,44%	15,205	14,04	15,60	14,37
07/04/2025	3.827.824	-3,00%	15,90	13,615	15,72	14,55
04/04/2025	3.673.802	-10,18%	15,90	14,105	15,96	15,00
03/04/2025	3.386.983	-14,60%	18,00	16,505	18,395	16,70
02/04/2025	965.863	1,51%	19,11	18,91	19,66	19,55
01/04/2025	2.155.999	0,89%	18,95	18,20	19,26	19,26
31/03/2025	1.107.439	0,63%	18,67	18,56	19,48	19,09
28/03/2025	666.540	-1,91%	19,36	18,815	19,50	18,97
27/03/2025	860.140	-0,05%	19,08	18,85	19,4344	19,34
26/03/2025	906.794	0,78%	19,26	19,19	19,90	19,35
25/03/2025	1.747.704	-2,39%	20,85	19,20	20,01	19,20
24/03/2025	1.566.576	-5,25%	21,73	19,39	21,175	19,67
21/03/2025	1.443.581	-5,16%	21,73	20,715	21,80	20,76
20/03/2025	698.402	-0,41%	21,67	21,53	22,14	21,89
19/03/2025	770.022	1,34%	21,845	21,50	22,335	21,98
18/03/2025	798.025	-2,87%	22,45	21,295	22,56	21,69
17/03/2025	1.196.054	7,52%	20,995	20,995	22,41	22,30
14/03/2025	1.509.958	5,44%	19,44	19,435	20,74	20,74
13/03/2025	970.066	-1,85%	20,015	19,32	20,64	19,67
12/03/2025	1.125.467	-0,50%	19,995	19,58	20,29	20,04
11/03/2025	1.026.041	-3,27%	20,78	19,676	20,98	20,14
10/03/2025	904.328	-1,98%	21,46	20,55	21,70	20,82
07/03/2025	1.326.415	1,00%	21,24	21,055	22,095	21,22
06/03/2025	1.440.878	4,74%	20,04	19,725	21,39	21,01
05/03/2025	2.005.065	-2,43%	20,21	18,97	20,36	20,06
04/03/2025	1.302.302	1,98%	19,74	19,5134	20,849	20,56
03/03/2025	2.403.060	-6,07%	21,20	19,95	21,50	20,16
28/02/2025	1.330.541	-0,05%	21,20	20,81	21,46	21,43
27/02/2025	1.678.425	-0,72%	21,71	21,2307	22,015	21,44
26/02/2025	1.656.033	-4,41%	22,97	21,595	23,023	21,595
25/02/2025	1.165.465	-1,08%	23,16	22,49	23,28	22,88
24/02/2025	847.640	-0,35%	24,05	23,00	23,46	23,13
21/02/2025	1.280.196	-2,64%	24,05	22,82	24,91	23,21
20/02/2025	1.876.017	-2,26%	24,365	23,60	24,34	23,83
19/02/2025	1.011.661	1,88%	23,755	23,49	24,49	24,38
18/02/2025	1.283.482	3,15%	25,615	22,8501	24,25	23,93
17/02/2025	0	-0,04%	25,615	22,5379	23,60	23,20
14/02/2025	1.388.655	-0,04%	25,615	22,5379	23,60	23,05
13/02/2025	3.752.169	-11,84%	25,615	22,03	25,91	23,21
12/02/2025	1.095.234	-7,38%	28,53	26,61	28,56	26,61
11/02/2025	501.503	0,14%	29,00	28,50	29,54	28,73
10/02/2025	697.122	3,13%	28,31	28,1701	29,55	28,69
07/02/2025	602.747	2,42%	28,31	27,805	28,47	27,82
06/02/2025	1.013.141	-5,39%	30,12	27,89	30,04	28,10
05/02/2025	861.500	-2,14%	30,32	29,46	30,36	29,70
04/02/2025	1.293.135	9,49%	27,895	27,76	30,35	30,35
03/02/2025	1.527.980	-5,26%	30,07	27,3701	28,485	27,72
31/01/2025	712.337	-2,89%	30,07	28,985	29,915	29,26
30/01/2025	640.463	-1,05%	30,805	29,62	31,0779	30,13
29/01/2025	610.018	2,84%	29,48	29,4001	30,583	30,45
28/01/2025	582.069	-1,73%	30,20	29,12	30,43	29,61
27/01/2025	745.121	0,70%	30,20	29,81	31,4806	30,13
24/01/2025	466.891	-1,74%	30,40	29,66	30,74	29,92
23/01/2025	885.860	3,82%	30,36	29,60	30,69	30,45
22/01/2025	782.266	-4,74%	30,36	29,24	30,36	29,33
21/01/2025	681.979	-0,71%	30,875	30,00	33,48	30,79
20/01/2025	0	1,74%	31,05	30,115	31,36	31,01
17/01/2025	837.757	1,74%	31,05	30,115	31,36	31,01
16/01/2025	998.444	-2,65%	30,24	30,37	31,33	30,48
15/01/2025	1.395.319	5,31%	30,24	30,07	31,67	31,31
14/01/2025	1.158.524	1,05%	29,225	28,535	29,77	29,73
13/01/2025	1.723.985	5,15%	26,81	28,0692	30,32	29,42
10/01/2025	1.268.750	3,44%	26,81	27,19	28,72	27,98
09/01/2025	997.199	1,27%	26,81	26,25	27,20	27,05
08/01/2025	750.308	0,67%	26,81	26,25	27,21	27,21
07/01/2025	829.847	0,71%	27,15	26,345	27,13	26,87
06/01/2025	712.462	-1,77%	27,15	26,65	27,74	26,68
03/01/2025	745.382	1,46%	27,00	26,35	27,20	27,16
02/01/2025	751.785	0,83%	26,77	26,48	27,20	26,77
31/12/2024	0	3,83%	25,83	25,83	26,83	26,55
30/12/2024	1.308.639	0,67%	25,40	25,10	26,58	26,58
27/12/2024	735.762	-1,17%	25,63	25,20	26,10	25,40
26/12/2024	705.793	0,16%	25,63	25,32	25,82	25,70
24/12/2024	0	2,24%	25,38	25,165	25,98	25,66
23/12/2024	1.102.977	0,99%	24,75	24,75	25,42	25,40
20/12/2024	1.727.190	-1,45%	24,75	24,67	25,615	25,15
19/12/2024	1.294.517	-4,21%	29,55	25,425	27,055	25,46
18/12/2024	0	-4,80%	29,55	26,35	27,93	26,58
17/12/2024	993.512	0,29%	29,55	27,275	27,995	27,92
16/12/2024	1.051.649	-4,85%	29,55	27,68	28,95	27,84
13/12/2024	636.301	-1,55%	29,55	29,05	29,86	29,26
12/12/2024	817.677	-3,22%	30,53	29,34	30,45	29,72
11/12/2024	599.505	0,95%	30,45	29,995	31,10	30,71
10/12/2024	593.201	-0,26%	30,53	30,23	31,2633	30,42
09/12/2024	764.356	1,03%	31,40	30,36	31,423	30,50
06/12/2024	693.321	-1,88%	31,40	29,86	31,68	30,22
05/12/2024	588.136	-1,60%	31,40	30,615	31,68	30,80
04/12/2024	862.363	-1,82%	31,55	30,61	31,90	31,30
03/12/2024	734.603	-2,51%	31,55	31,81	33,14	31,88
02/12/2024	820.944	3,84%	31,4922	30,84	32,755	32,70