PBF Energy Inc (PBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	4,78%	48,61	49,655	51,63	51,47
17/05/2024	965.787	4,78%	48,61	49,655	51,63	51,47
16/05/2024	485.417	0,82%	48,61	48,08	49,39	49,12
15/05/2024	531.572	1,35%	48,095	47,00	48,755	48,73
14/05/2024	667.993	0,77%	48,765	47,32	48,35	48,33
13/05/2024	645.949	-1,05%	48,765	47,83	48,93	47,96
10/05/2024	740.340	-2,81%	50,30	48,28	50,79	48,47
09/05/2024	847.690	-0,78%	50,57	49,75	50,725	49,87
08/05/2024	930.488	-1,53%	50,88	49,99	51,70	50,26
07/05/2024	654.339	-1,56%	51,78	50,905	52,04	51,04
06/05/2024	889.604	-0,02%	52,22	51,35	52,90	51,85
03/05/2024	822.816	-1,41%	54,05	51,50	53,17	51,86
02/05/2024	1.650.947	0,79%	54,05	50,52	53,48	52,60
01/05/2024	775.646	-2,03%	53,425	51,91	53,87	52,19
30/04/2024	696.454	-7,97%	57,35	53,24	57,30	53,27
29/04/2024	356.327	0,17%	57,58	57,17	58,17	57,88
26/04/2024	571.954	0,49%	57,06	56,46	57,88	57,78
25/04/2024	415.263	0,56%	56,95	55,705	57,63	57,50
24/04/2024	406.408	-0,37%	57,18	56,39	57,65	57,18
23/04/2024	553.002	1,49%	56,06	55,78	57,44	57,39
22/04/2024	564.324	1,13%	55,58	55,28	57,30	56,55
19/04/2024	978.836	0,78%	55,35	54,85	56,23	55,92
18/04/2024	830.858	-3,11%	57,19	54,94	57,25	55,49
17/04/2024	434.855	-0,61%	57,78	56,88	58,05	57,27
16/04/2024	587.063	-1,67%	58,21	57,02	58,74	57,62
15/04/2024	488.681	-1,88%	60,00	58,515	60,425	58,60
12/04/2024	555.303	-0,57%	60,64	59,245	60,975	59,72
11/04/2024	430.371	1,68%	59,525	58,98	60,43	60,06
10/04/2024	685.046	0,39%	60,84	57,96	59,58	59,07
09/04/2024	680.974	-2,42%	60,84	58,33	61,15	58,84
08/04/2024	552.231	-2,81%	60,33	60,09	61,88	60,30
05/04/2024	549.502	1,77%	61,70	61,26	62,87	62,04
04/04/2024	780.598	-0,54%	59,76	60,86	62,31	60,96
03/04/2024	751.773	3,01%	59,76	59,76	61,83	61,29
02/04/2024	864.016	1,57%	58,97	57,97	59,98	59,50
01/04/2024	659.142	1,75%	57,36	56,75	58,72	58,58
28/03/2024	949.742	2,66%	55,10	55,86	57,81	57,57
27/03/2024	469.889	1,34%	55,10	55,17	56,08	56,08
26/03/2024	654.096	-1,72%	56,40	55,32	56,991	55,34
25/03/2024	841.920	0,04%	55,80	56,13	57,50	56,31
22/03/2024	1.130.727	-0,76%	55,80	55,19	56,50	56,29
21/03/2024	974.918	-1,24%	57,45	56,08	57,86	56,72
20/03/2024	724.170	2,10%	55,61	55,04	57,86	57,43
19/03/2024	805.643	0,77%	56,40	55,46	56,82	56,25
18/03/2024	868.771	-1,47%	56,40	55,12	57,29	55,82
15/03/2024	1.744.493	3,58%	56,40	55,855	58,61	56,65
14/03/2024	958.365	-0,49%	55,19	53,935	56,66	54,69
13/03/2024	2.120.689	8,96%	52,04	51,9755	56,235	54,96
12/03/2024	416.905	0,74%	49,79	49,41	50,95	50,44
11/03/2024	812.750	0,02%	49,78	49,13	50,12	50,07
08/03/2024	419.156	-0,81%	48,86	49,47	51,33	50,06
07/03/2024	933.198	5,21%	48,46	48,65	51,64	50,47
06/03/2024	727.631	0,19%	48,46	46,91	48,75	47,97
05/03/2024	834.832	-0,40%	47,68	47,27	48,73	47,88
04/03/2024	1.101.924	-1,40%	48,97	48,045	49,475	48,07
01/03/2024	1.077.015	4,39%	46,225	45,67	48,76	48,75
29/02/2024	971.850	1,94%	46,225	45,67	46,82	46,70
28/02/2024	975.531	-4,38%	47,15	45,70	47,815	45,81
27/02/2024	784.286	-0,39%	48,92	47,875	49,68	48,16
26/02/2024	841.013	2,13%	47,21	47,07	49,25	48,35
23/02/2024	1.003.759	0,75%	46,33	45,97	47,88	47,34
22/02/2024	1.374.296	-0,49%	46,33	45,37	47,01	46,99
21/02/2024	945.536	1,70%	50,975	46,525	47,6497	47,22
20/02/2024	2.516.204	-3,59%	50,975	44,9808	47,6806	46,43
19/02/2024	1.397.070	-5,68%	50,975	48,14	51,12	48,16
16/02/2024	1.397.070	-5,68%	50,975	48,14	51,12	48,16
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