PBF Energy Inc (PBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	1.652.701	3,67%	32,41	32,24	34,34	33,89
08/05/2023	1.957.013	2,12%	33,05	32,60	34,09	32,69
05/05/2023	2.397.121	1,85%	33,06	31,4607	33,39	32,01
04/05/2023	2.117.993	-3,24%	32,265	31,255	32,95	31,40
03/05/2023	2.018.367	-3,54%	33,41	31,71	34,055	32,45
02/05/2023	1.936.123	-4,41%	34,75	32,74	34,83	33,64
01/05/2023	625.114	0,95%	34,55	34,13	35,29	35,19
28/04/2023	846.731	1,40%	34,18	34,17	35,30	34,86
27/04/2023	1.085.932	-0,84%	34,41	33,64	34,96	34,38
26/04/2023	1.193.119	0,38%	34,28	33,66	35,33	34,67
25/04/2023	1.613.833	-4,67%	35,535	34,155	35,65	34,54
24/04/2023	894.948	1,94%	35,40	35,18	36,51	36,23
21/04/2023	835.531	-0,28%	35,69	35,105	35,95	35,54
20/04/2023	1.358.163	-3,26%	36,30	35,29	36,57	35,64
19/04/2023	1.422.572	-2,41%	37,26	35,91	37,34	36,84
18/04/2023	969.264	-2,02%	38,10	37,22	38,20	37,75
17/04/2023	975.703	-0,29%	38,34	37,47	38,65	38,53
14/04/2023	1.190.346	-3,09%	39,915	38,35	40,02	38,64
13/04/2023	1.319.492	-1,58%	40,00	38,34	40,24	39,87
12/04/2023	1.165.075	-5,00%	42,525	40,41	42,64	40,51
11/04/2023	761.503	2,03%	41,92	41,39	42,79	42,64
10/04/2023	677.523	3,16%	40,63	40,70	42,1384	41,79
06/04/2023	690.300	-4,01%	42,315	40,45	42,42	40,51
05/04/2023	1.254.558	5,74%	39,87	39,80	42,32	42,20
04/04/2023	1.412.658	-8,88%	43,28	39,65	43,30	39,50
03/04/2023	1.435.202	-0,02%	45,11	41,74	45,43	43,35
31/03/2023	629.952	0,39%	43,11	42,26	43,575	43,36
30/03/2023	576.821	-1,66%	44,55	42,90	44,58	43,19
29/03/2023	1.168.534	0,30%	44,09	43,2245	44,56	43,92
28/03/2023	1.501.747	2,99%	42,48	42,37	44,64	43,79
27/03/2023	847.040	3,71%	41,98	40,74	43,02	42,52
24/03/2023	1.413.323	-0,61%	40,26	39,22	41,22	41,00
23/03/2023	1.609.953	-4,11%	43,49	40,91	44,36	41,25
22/03/2023	1.238.102	0,54%	42,31	42,32	44,75	43,02
21/03/2023	1.277.672	1,59%	43,48	42,14	43,59	42,79
20/03/2023	1.227.573	4,21%	40,86	39,81	42,82	42,12
17/03/2023	1.696.667	-0,30%	39,96	39,54	41,04	40,42
16/03/2023	1.335.229	3,50%	38,12	37,74	40,595	40,54
15/03/2023	1.798.890	-5,43%	39,55	37,32	39,71	39,22
14/03/2023	1.460.979	0,44%	41,90	40,7075	43,25	41,47
13/03/2023	1.476.097	-6,75%	41,81	40,4563	42,98	41,29
10/03/2023	958.173	-0,38%	45,44	44,20	46,75	44,28
09/03/2023	1.003.332	-2,22%	45,60	44,38	47,40	44,45
08/03/2023	849.494	-2,63%	46,30	44,57	47,7299	45,46
07/03/2023	934.585	-1,02%	46,88	46,195	47,89	46,69
06/03/2023	802.901	-1,87%	47,31	46,77	47,75	47,17
03/03/2023	805.759	1,56%	46,99	46,00	48,515	48,07
02/03/2023	783.829	0,85%	46,34	46,09	47,86	47,33
01/03/2023	1.255.844	7,37%	43,97	43,81	47,25	46,93
28/02/2023	1.301.154	-1,91%	45,16	43,72	45,60	43,71
27/02/2023	822.242	2,80%	43,58	43,45	45,14	44,76
24/02/2023	778.856	-0,75%	43,11	41,55	43,785	43,54
23/02/2023	4.091.694	2,62%	43,74	42,64	44,52	43,87
22/02/2023	1.020.588	-3,39%	44,14	42,12	44,915	42,75
21/02/2023	1.542.674	5,76%	41,83	41,74	44,54	44,25
20/02/2023	1.936.820	-6,90%	45,28	41,30	45,67	41,84
17/02/2023	1.936.820	-6,90%	45,28	41,30	45,67	41,84
16/02/2023	3.527.203	7,56%	44,65	44,55	47,26	44,94
15/02/2023	1.050.964	-0,83%	41,03	40,52	42,005	41,78
14/02/2023	904.407	0,07%	42,05	41,64	43,15	42,13
13/02/2023	1.080.597	-0,40%	42,11	41,6515	42,775	42,10
10/02/2023	989.481	6,42%	40,76	40,52	42,46	42,27
09/02/2023	702.710	-0,75%	40,28	39,29	40,48	39,72
08/02/2023	754.665	-1,21%	40,11	39,05	40,64	40,02
07/02/2023	920.535	6,02%	38,41	38,41	40,82	40,51
06/02/2023	994.943	-3,51%	39,99	37,77	40,33	38,21
03/02/2023	938.535	-0,90%	40,23	39,48	41,365	39,60
02/02/2023	1.234.945	-0,60%	40,19	38,61	40,21	39,96
01/02/2023	1.252.145	-4,26%	41,76	38,715	42,0899	40,20
31/01/2023	1.263.676	1,55%	41,42	40,89	42,02	41,99
30/01/2023	856.364	-4,22%	42,61	41,18	43,08	41,35
27/01/2023	657.632	-4,93%	45,37	43,10	45,58	43,17
26/01/2023	782.224	3,79%	44,52	43,41	45,44	45,41
25/01/2023	760.449	-2,95%	45,04	43,62	45,34	43,75
24/01/2023	1.335.041	2,92%	44,43	43,15	45,775	45,08
23/01/2023	1.424.891	3,38%	42,75	42,69	45,41	43,80
20/01/2023	1.154.672	3,71%	41,16	40,75	42,67	42,27
19/01/2023	737.418	3,09%	39,52	39,445	40,87	40,76
18/01/2023	666.523	-1,59%	40,28	39,51	41,2897	39,54
17/01/2023	616.428	1,01%	39,81	39,66	41,17	40,18
16/01/2023	776.299	-0,90%	40,24	39,62	40,85	39,69
13/01/2023	776.299	-0,90%	40,24	39,62	40,85	39,69
12/01/2023	1.082.155	2,27%	39,59	39,5004	40,35	40,05
11/01/2023	774.348	1,77%	38,82	38,28	39,235	39,16
10/01/2023	701.394	2,10%	37,88	37,30	38,70	38,48
09/01/2023	1.064.099	-3,95%	40,21	37,37	40,495	37,69
06/01/2023	921.221	2,40%	38,94	38,87	40,1103	39,20
05/01/2023	868.533	3,04%	36,92	36,83	38,71	38,28
04/01/2023	1.317.531	-1,09%	36,54	36,11	37,74	37,15
03/01/2023	1.196.918	-7,90%	40,05	37,5004	40,97	37,56
02/01/2023	716.864	-0,46%	41,08	40,47	41,68	40,81
30/12/2022	716.864	-0,46%	41,08	40,47	41,68	40,81
29/12/2022	788.835	3,41%	39,435	39,34	41,02	41,00
28/12/2022	1.021.213	-4,55%	41,20	39,31	41,54	39,65
27/12/2022	763.892	1,07%	41,21	40,64	41,54	41,54
23/12/2022	308.820	3,83%	39,145	39,00	40,65	40,3888
22/12/2022	2.975.044	-2,97%	40,33	38,26	40,52	38,90
21/12/2022	1.685.313	4,67%	38,77	38,50	40,09	40,09
20/12/2022	1.158.417	3,29%	37,37	36,945	38,635	38,30
19/12/2022	1.282.327	1,37%	36,865	36,84	37,73	37,08