PBF Energy Inc (PBF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/06/2026 |
851.078 |
-0,21%
|
42,50
|
42,21
|
44,665
|
42,41
|
| 05/06/2026 |
1.117.266 |
-0,39%
|
42,39
|
41,62
|
43,35
|
42,50
|
| 04/06/2026 |
678.676 |
0,49%
|
42,17
|
40,7412
|
42,83
|
42,76
|
| 03/06/2026 |
973.634 |
-1,44%
|
43,69
|
42,37
|
43,80
|
42,55
|
| 02/06/2026 |
1.007.081 |
3,42%
|
41,83
|
41,34
|
43,89
|
43,17
|
| 01/06/2026 |
1.230.043 |
2,78%
|
41,06
|
41,06
|
43,24
|
41,83
|
| 29/05/2026 |
1.092.722 |
1,88%
|
39,77
|
39,20
|
40,70
|
40,70
|
| 28/05/2026 |
1.086.984 |
2,63%
|
38,648
|
38,648
|
40,00
|
39,82
|
| 27/05/2026 |
1.288.879 |
1,41%
|
36,961
|
36,61
|
39,29
|
38,80
|
| 26/05/2026 |
2.109.805 |
-4,85%
|
40,0827
|
38,26
|
40,54
|
38,26
|
| 22/05/2026 |
1.377.432 |
2,92%
|
39,00
|
38,82
|
40,80
|
40,21
|
| 21/05/2026 |
1.445.026 |
-6,42%
|
42,20
|
38,64
|
42,68
|
39,07
|
| 20/05/2026 |
1.178.615 |
-2,36%
|
42,20
|
40,735
|
42,99
|
41,75
|
| 19/05/2026 |
1.226.053 |
1,48%
|
41,8126
|
41,0301
|
43,20
|
42,76
|
| 18/05/2026 |
1.264.902 |
0,71%
|
42,00
|
40,475
|
43,41
|
42,14
|
| 15/05/2026 |
634.304 |
3,79%
|
40,80
|
40,80
|
42,72
|
42,30
|
| 14/05/2026 |
811.727 |
-0,01%
|
40,50
|
39,65
|
41,11
|
40,65
|
| 13/05/2026 |
1.179.846 |
-3,54%
|
42,30
|
40,655
|
42,7501
|
40,655
|
| 12/05/2026 |
1.374.931 |
-0,15%
|
43,47
|
41,97
|
43,47
|
42,43
|
| 11/05/2026 |
1.350.323 |
4,45%
|
41,32
|
41,32
|
43,565
|
42,52
|
| 08/05/2026 |
3.141.339 |
0,33%
|
40,27
|
39,07
|
42,46
|
40,71
|
| 07/05/2026 |
1.596.223 |
-2,50%
|
40,2192
|
38,76
|
40,95
|
40,59
|
| 06/05/2026 |
1.819.460 |
-9,93%
|
43,20
|
41,2061
|
43,92
|
41,59
|
| 05/05/2026 |
1.582.370 |
1,45%
|
45,50
|
44,552
|
46,455
|
46,19
|
| 04/05/2026 |
1.764.472 |
5,93%
|
43,41
|
43,11
|
45,64
|
45,53
|
| 01/05/2026 |
1.835.399 |
-0,83%
|
43,36
|
41,51
|
43,90
|
43,00
|
| 30/04/2026 |
3.505.950 |
0,61%
|
41,30
|
39,70
|
44,735
|
43,36
|
| 29/04/2026 |
2.377.393 |
4,25%
|
42,06
|
41,865
|
43,9799
|
43,13
|
| 28/04/2026 |
1.262.149 |
1,47%
|
41,75
|
40,4001
|
42,15
|
41,37
|
| 27/04/2026 |
142.441 |
3,40%
|
41,65
|
40,77
|
42,325
|
40,77
|
| 24/04/2026 |
765.100 |
-0,56%
|
40,58
|
40,27
|
41,235
|
40,74
|
| 23/04/2026 |
2.023.959 |
1,26%
|
40,46
|
39,89
|
41,67
|
40,97
|
| 22/04/2026 |
1.303.472 |
-0,57%
|
40,81
|
40,00
|
41,84
|
40,46
|
| 21/04/2026 |
2.354.979 |
7,79%
|
38,2702
|
37,60
|
40,85
|
40,69
|
| 20/04/2026 |
1.265.611 |
1,59%
|
37,70
|
37,00
|
37,94
|
37,75
|
| 17/04/2026 |
3.770.568 |
-12,10%
|
40,00
|
36,121
|
40,1497
|
37,16
|
| 16/04/2026 |
1.138.012 |
5,26%
|
41,00
|
40,60
|
42,745
|
42,63
|
| 15/04/2026 |
1.209.560 |
4,03%
|
39,00
|
38,26
|
41,10
|
40,53
|
| 14/04/2026 |
1.303.292 |
-4,11%
|
40,2911
|
38,57
|
40,73
|
38,96
|
| 13/04/2026 |
871.737 |
-0,10%
|
42,06
|
40,12
|
42,06
|
40,63
|
| 10/04/2026 |
1.180.634 |
0,30%
|
41,86
|
39,59
|
41,86
|
40,67
|
| 09/04/2026 |
2.050.181 |
-5,72%
|
43,41
|
39,775
|
44,25
|
40,55
|
| 08/04/2026 |
2.684.392 |
-6,82%
|
42,259
|
41,00
|
43,685
|
43,03
|
| 07/04/2026 |
1.455.979 |
-0,41%
|
46,94
|
45,81
|
47,59
|
46,18
|
| 06/04/2026 |
856.037 |
2,16%
|
44,31
|
44,06
|
46,39
|
46,37
|
| 02/04/2026 |
1.414.612 |
-1,52%
|
48,10
|
44,86
|
48,71
|
45,39
|
| 01/04/2026 |
2.434.373 |
-3,21%
|
46,01
|
45,22
|
47,977
|
46,09
|
| 31/03/2026 |
2.761.052 |
-5,30%
|
49,99
|
46,51
|
50,93
|
47,62
|
| 30/03/2026 |
1.274.728 |
-1,81%
|
52,25
|
49,58
|
52,40
|
50,29
|
| 27/03/2026 |
1.765.099 |
1,68%
|
50,75
|
49,6868
|
51,72
|
51,23
|
| 26/03/2026 |
2.061.159 |
2,09%
|
49,70
|
48,98
|
51,80
|
50,37
|
| 25/03/2026 |
1.821.359 |
-1,48%
|
49,35
|
48,05
|
50,12
|
49,35
|
| 24/03/2026 |
2.802.986 |
7,51%
|
47,55
|
47,53
|
50,64
|
50,09
|
| 23/03/2026 |
2.643.188 |
-5,56%
|
47,7424
|
45,815
|
47,7424
|
46,59
|
| 20/03/2026 |
2.716.259 |
5,00%
|
46,54
|
46,45
|
49,75
|
49,32
|
| 19/03/2026 |
2.705.074 |
-0,55%
|
47,33
|
46,60
|
50,47
|
46,83
|
| 18/03/2026 |
2.976.120 |
5,77%
|
44,70
|
44,70
|
47,17
|
47,09
|
| 17/03/2026 |
1.758.017 |
2,25%
|
44,50
|
43,90
|
44,80
|
44,55
|
| 16/03/2026 |
1.220.684 |
0,16%
|
43,1388
|
42,56
|
44,6894
|
43,57
|
| 13/03/2026 |
1.766.128 |
1,35%
|
42,87
|
41,59
|
44,26
|
43,50
|
| 12/03/2026 |
2.832.851 |
2,22%
|
42,90
|
40,70
|
43,85
|
42,92
|
| 11/03/2026 |
2.049.533 |
5,90%
|
40,04
|
40,04
|
42,435
|
41,99
|
| 10/03/2026 |
2.539.582 |
3,67%
|
38,39
|
38,20
|
40,60
|
39,65
|
| 09/03/2026 |
3.757.448 |
-11,90%
|
44,1916
|
37,55
|
44,1916
|
38,12
|
| 06/03/2026 |
2.339.048 |
-5,23%
|
46,50
|
42,08
|
46,50
|
43,25
|
| 05/03/2026 |
3.413.708 |
2,03%
|
45,038
|
44,27
|
47,1799
|
45,66
|
| 04/03/2026 |
3.999.149 |
12,68%
|
38,52
|
38,52
|
45,13
|
44,80
|
| 03/03/2026 |
2.132.063 |
0,97%
|
39,48
|
38,175
|
40,74
|
39,76
|
| 02/03/2026 |
2.228.940 |
10,62%
|
35,60
|
35,60
|
39,49
|
39,38
|
| 27/02/2026 |
1.717.885 |
-1,28%
|
36,70
|
34,7701
|
36,70
|
35,60
|
| 26/02/2026 |
1.167.148 |
3,06%
|
34,69
|
34,2267
|
36,74
|
36,06
|
| 25/02/2026 |
866.790 |
0,50%
|
34,60
|
33,81
|
35,23
|
34,99
|
| 24/02/2026 |
1.304.707 |
2,24%
|
34,3135
|
33,745
|
35,12
|
34,815
|
| 23/02/2026 |
1.126.881 |
-0,18%
|
34,41
|
32,71
|
34,805
|
34,32
|
| 20/02/2026 |
1.005.970 |
1,42%
|
34,60
|
33,45
|
34,87
|
34,38
|
| 19/02/2026 |
1.321.342 |
2,08%
|
33,9374
|
33,125
|
34,375
|
33,90
|
| 18/02/2026 |
1.197.012 |
-2,21%
|
34,60
|
33,10
|
34,78
|
33,21
|
| 17/02/2026 |
1.374.419 |
-1,68%
|
34,80
|
33,45
|
35,23
|
33,96
|
| 13/02/2026 |
1.677.748 |
2,58%
|
33,50
|
33,40
|
34,63
|
34,54
|
| 12/02/2026 |
2.520.594 |
-5,87%
|
35,97
|
32,79
|
38,83
|
33,67
|
| 11/02/2026 |
2.205.382 |
3,68%
|
35,00
|
34,10
|
35,97
|
35,77
|
| 10/02/2026 |
1.116.451 |
-2,21%
|
35,23
|
33,945
|
35,71
|
34,48
|
| 09/02/2026 |
1.024.484 |
-2,65%
|
35,41
|
34,56
|
36,075
|
35,26
|
| 06/02/2026 |
1.533.287 |
2,96%
|
34,55
|
34,37
|
36,22
|
36,22
|
| 05/02/2026 |
1.103.811 |
-2,27%
|
34,51
|
33,9996
|
34,99
|
34,49
|
| 04/02/2026 |
1.955.028 |
2,41%
|
34,30
|
34,04
|
36,49
|
35,29
|
| 03/02/2026 |
1.791.858 |
6,13%
|
32,605
|
31,50
|
34,50
|
34,46
|
| 02/02/2026 |
1.170.130 |
-2,96%
|
32,39
|
31,4561
|
33,21
|
32,47
|
| 30/01/2026 |
1.220.930 |
0,60%
|
33,2167
|
32,27
|
33,75
|
33,46
|
| 29/01/2026 |
1.092.738 |
1,09%
|
33,99
|
33,105
|
34,9724
|
33,26
|
| 28/01/2026 |
781.141 |
-0,42%
|
33,46
|
31,9109
|
33,80
|
32,90
|
| 27/01/2026 |
877.916 |
2,58%
|
32,75
|
32,16
|
33,32
|
33,04
|
| 26/01/2026 |
1.663.819 |
-3,59%
|
34,40
|
32,02
|
34,40
|
32,21
|
| 23/01/2026 |
1.320.112 |
1,24%
|
33,12
|
33,12
|
35,74
|
33,41
|
| 22/01/2026 |
2.037.734 |
0,55%
|
32,50
|
32,36
|
34,22
|
33,00
|
| 21/01/2026 |
1.812.082 |
6,59%
|
30,81
|
30,70
|
33,18
|
32,82
|
| 20/01/2026 |
1.534.996 |
4,27%
|
29,594
|
29,4812
|
31,175
|
30,79
|
| 16/01/2026 |
1.408.611 |
-5,32%
|
31,00
|
29,2021
|
31,10
|
29,53
|
| 15/01/2026 |
1.003.667 |
-3,79%
|
32,2999
|
31,03
|
32,2999
|
31,19
|
| 14/01/2026 |
2.422.308 |
-1,46%
|
32,51
|
30,89
|
33,47
|
32,42
|
