PBF Energy Inc (PBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	4.174.713	9,92%	32,58	32,355	36,30	35,78
09/12/2022	1.116.395	0,18%	32,86	32,50	33,34	32,88
08/12/2022	1.952.625	-0,58%	33,38	32,6943	34,01	32,82
07/12/2022	1.940.045	-2,08%	33,53	32,50	34,21	33,01
06/12/2022	9.856.236	-2,23%	34,295	33,475	34,78	33,71
05/12/2022	14.310.398	-5,82%	36,93	34,36	37,20	34,48
02/12/2022	11.435.267	-7,08%	39,485	36,285	39,71	36,64
01/12/2022	16.568.039	-0,86%	42,45	38,80	41,09	39,43
30/11/2022	14.975.598	-4,24%	42,45	38,69	42,01	39,77
29/11/2022	12.789.072	-3,01%	42,45	40,69	42,88	41,53
28/11/2022	4.112.365	-6,09%	46,87	42,80	44,96	42,87
25/11/2022	1.161.907	-1,01%	46,87	45,64	47,0975	46,27
24/11/2022	3.673.046	-1,31%	47,19	46,003	46,88	46,74
23/11/2022	3.673.046	-1,31%	47,19	46,003	46,88	46,74
22/11/2022	2.416.637	2,73%	47,19	46,365	47,63	47,36
21/11/2022	3.297.977	0,57%	46,00	44,20	46,32	46,10
18/11/2022	3.586.709	-1,50%	46,00	44,0801	46,34	45,84
17/11/2022	3.136.839	-2,06%	46,00	45,46	46,86	46,54
16/11/2022	8.302.165	-3,03%	47,20	46,71	48,45	46,77
15/11/2022	3.216.253	3,68%	47,20	46,77	48,8599	48,315
14/11/2022	715.866	-2,13%	46,17	46,17	48,19	46,78
11/11/2022	876.665	-2,64%	46,52	46,04	48,80	46,05
10/11/2022	646.321	2,82%	46,52	45,46	47,30	46,68
09/11/2022	1.189.179	-5,48%	46,52	45,30	48,785	45,37
08/11/2022	650.024	-1,50%	47,40	46,38	47,59	47,28
07/11/2022	892.908	3,44%	47,40	46,37	47,705	47,50
04/11/2022	791.757	-1,34%	47,40	45,4237	48,29	45,83
03/11/2022	2.620.500	2,53%	44,82	44,52	46,58	46,14
02/11/2022	842.730	-2,82%	44,82	44,80	46,935	45,14
01/11/2022	2.354.178	5,08%	44,82	43,2508	46,58	46,56
31/10/2022	1.533.620	-3,34%	46,00	43,5018	45,87	44,25
28/10/2022	802.635	-1,30%	46,00	45,28	47,98	45,795
27/10/2022	1.426.034	2,36%	46,00	45,56	49,00	46,37
26/10/2022	1.821.659	5,98%	43,52	42,61	45,56	45,88
25/10/2022	643.314	-0,65%	40,78	41,85	43,60	43,03
24/10/2022	1.291.248	-0,35%	40,78	42,71	44,00	43,31
21/10/2022	722.061	-2,02%	40,78	42,70	44,5111	43,445
20/10/2022	998.333	-0,41%	40,78	43,33	46,135	43,82
19/10/2022	1.027.979	0,58%	40,78	42,68	44,214	43,50
18/10/2022	779.215	2,33%	40,78	41,1014	43,14	42,62
17/10/2022	1.060.550	3,34%	40,78	40,444	42,86	41,49
14/10/2022	1.124.334	-5,74%	40,35	40,07	42,89	40,06
13/10/2022	1.363.498	4,91%	40,35	39,86	43,2099	42,49
12/10/2022	1.161.053	7,21%	37,47	36,98	41,49	40,6016
11/10/2022	640.205	-4,56%	37,52	36,55	38,4671	37,87
10/10/2022	673.634	-2,15%	38,70	37,90	39,72	38,24
07/10/2022	1.225.772	-2,08%	39,88	38,7765	40,7794	39,06
06/10/2022	1.033.869	2,36%	39,2485	37,8245	40,10	39,92
05/10/2022	1.302.040	1,51%	39,00	37,71	40,18	39,59
04/10/2022	1.404.215	6,41%	37,85	36,94	39,24	38,87
03/10/2022	812.823	3,87%	37,34	35,26	37,42	36,52
30/09/2022	856.543	1,95%	35,00	33,56	35,89	35,161
29/09/2022	981.063	-2,65%	35,00	33,68	35,21	34,49
28/09/2022	1.600.424	6,94%	32,66	32,69	35,52	35,44
27/09/2022	1.517.584	9,37%	30,20	30,505	33,15	32,33
26/09/2022	1.483.781	-0,20%	30,20	29,435	31,15	29,85
23/09/2022	1.636.921	-6,36%	30,20	28,58	30,33	29,88
22/09/2022	1.519.075	7,70%	30,46	30,34	32,80	31,90
21/09/2022	1.556.782	-0,30%	30,74	28,99	31,00	29,60
20/09/2022	922.848	4,99%	28,00	27,78	30,12	29,69
19/09/2022	927.157	-0,07%	27,165	27,01	28,60	28,28
16/09/2022	1.378.671	-1,56%	28,56	27,43	28,6075	28,33
15/09/2022	1.997.828	-5,49%	29,655	27,68	29,79	28,77
14/09/2022	890.954	-3,24%	31,64	30,32	32,8827	30,43
13/09/2022	656.821	-4,32%	31,76	31,325	33,04	31,43
12/09/2022	791.259	-1,62%	34,19	32,40	34,36	32,89
09/09/2022	731.387	0,94%	34,40	33,205	34,395	33,46
08/09/2022	569.693	-1,09%	34,40	33,065	34,438	33,60
07/09/2022	1.430.896	0,42%	32,92	32,1086	34,15	33,79
06/09/2022	1.113.233	5,19%	33,70	33,09	34,67	33,65
05/09/2022	630.926	5,19%	32,81	32,61	33,81	33,46
02/09/2022	630.926	5,19%	32,81	32,61	33,81	33,46
01/09/2022	1.066.799	-6,85%	33,04	31,27	33,2804	31,81
31/08/2022	992.911	0,98%	33,05	32,5012	35,04	34,16
30/08/2022	1.713.809	-7,67%	38,39	33,21	35,5009	33,82
29/08/2022	706.553	-0,16%	38,39	36,14	37,70	36,63
26/08/2022	963.443	-4,10%	38,39	36,67	38,43	36,70
25/08/2022	700.892	1,65%	37,90	37,34	38,28	38,25
24/08/2022	699.741	-0,05%	37,88	37,04	38,55	37,58
23/08/2022	832.960	2,85%	37,42	36,54	38,08	37,58
22/08/2022	845.403	2,04%	35,73	34,67	36,8114	36,52
19/08/2022	707.789	-1,41%	35,50	35,65	36,56	35,79
18/08/2022	829.856	4,19%	35,50	35,26	36,30	36,31
17/08/2022	860.276	2,53%	33,76	33,46	35,88	34,86
16/08/2022	510.696	0,68%	34,22	33,45	34,79	34,01
15/08/2022	2.805.483	-2,71%	32,01	31,71	33,78	33,78
12/08/2022	1.045.662	0,17%	34,39	34,09	34,95	34,73
11/08/2022	915.530	6,91%	32,98	32,5806	34,79	34,66
10/08/2022	760.675	1,69%	32,54	30,78	32,73	32,42
09/08/2022	1.528.588	5,88%	32,48	30,6704	32,18	31,88
08/08/2022	868.333	0,13%	32,48	29,295	30,37	30,10
05/08/2022	995.533	2,70%	32,48	28,84	30,705	30,06
04/08/2022	1.227.489	-9,95%	32,48	28,98	33,03	29,42
03/08/2022	1.274.008	-2,16%	32,42	32,20	34,88	32,62
02/08/2022	933.339	2,65%	32,42	32,23	33,99	33,33
01/08/2022	1.487.447	-2,58%	32,98	32,02	33,625	32,52
29/07/2022	1.453.993	6,28%	32,17	32,00	33,72	33,35
28/07/2022	2.081.789	0,90%	31,98	29,68	33,61	31,38
27/07/2022	1.430.746	8,01%	29,28	29,18	31,67	31,14
26/07/2022	1.096.673	-0,88%	26,54	28,47	30,22	28,815