PBF Energy Inc (PBF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 13/01/2026 |
2.182.498 |
0,34%
|
33,18
|
32,535
|
34,7443
|
32,90
|
| 12/01/2026 |
2.194.714 |
0,06%
|
32,8893
|
32,33
|
34,42
|
32,79
|
| 09/01/2026 |
2.723.981 |
1,93%
|
32,60
|
31,475
|
32,92
|
32,77
|
| 08/01/2026 |
2.898.883 |
13,85%
|
29,3537
|
28,6012
|
32,83
|
32,15
|
| 07/01/2026 |
3.168.432 |
3,71%
|
28,7403
|
27,4515
|
30,20
|
28,24
|
| 06/01/2026 |
2.091.589 |
-7,70%
|
29,94
|
27,17
|
29,94
|
27,23
|
| 05/01/2026 |
4.458.349 |
3,40%
|
31,38
|
28,60
|
31,40
|
29,50
|
| 02/01/2026 |
1.733.793 |
5,20%
|
27,53
|
27,14
|
28,82
|
28,53
|
| 31/12/2025 |
2.006.115 |
4,15%
|
26,09
|
25,645
|
27,505
|
27,12
|
| 30/12/2025 |
734.477 |
-1,88%
|
26,4712
|
26,005
|
27,12
|
27,12
|
| 29/12/2025 |
779.581 |
1,49%
|
26,344
|
26,26
|
26,95
|
26,54
|
| 26/12/2025 |
623.232 |
-1,40%
|
26,50
|
25,86
|
26,50
|
26,15
|
| 24/12/2025 |
382.162 |
-0,30%
|
26,63
|
25,94
|
26,63
|
26,52
|
| 23/12/2025 |
878.725 |
1,84%
|
26,33
|
25,9002
|
26,64
|
26,60
|
| 22/12/2025 |
979.792 |
-0,87%
|
26,82
|
25,92
|
27,20
|
26,12
|
| 19/12/2025 |
1.269.629 |
1,27%
|
26,50
|
26,00
|
26,84
|
26,35
|
| 18/12/2025 |
975.499 |
-2,22%
|
26,60
|
25,62
|
26,9732
|
26,02
|
| 17/12/2025 |
1.691.095 |
-0,11%
|
27,2308
|
25,86
|
27,2308
|
26,61
|
| 16/12/2025 |
2.887.814 |
-10,99%
|
29,12
|
26,4328
|
29,5999
|
26,64
|
| 15/12/2025 |
1.288.072 |
-1,42%
|
30,21
|
29,415
|
30,335
|
29,93
|
| 12/12/2025 |
1.059.683 |
-1,46%
|
31,10
|
30,16
|
31,65
|
30,36
|
| 11/12/2025 |
1.065.392 |
-3,02%
|
31,6699
|
30,55
|
31,6699
|
30,81
|
| 10/12/2025 |
1.828.335 |
0,95%
|
31,66
|
30,05
|
32,05
|
31,75
|
| 09/12/2025 |
1.630.125 |
-1,60%
|
31,74
|
31,41
|
32,90
|
31,45
|
| 08/12/2025 |
1.326.338 |
-4,31%
|
32,55
|
31,30
|
33,165
|
31,96
|
| 05/12/2025 |
863.778 |
0,06%
|
33,38
|
33,38
|
34,32
|
33,40
|
| 04/12/2025 |
833.240 |
-1,21%
|
34,28
|
32,77
|
34,28
|
33,38
|
| 03/12/2025 |
1.095.559 |
-2,20%
|
34,71
|
33,33
|
35,1585
|
33,79
|
| 02/12/2025 |
1.521.280 |
-0,43%
|
34,72
|
32,93
|
34,95
|
34,55
|
| 01/12/2025 |
1.361.883 |
0,61%
|
34,6232
|
34,26
|
35,939
|
34,70
|
| 28/11/2025 |
326.313 |
3,11%
|
33,64
|
33,64
|
34,89
|
34,48
|
| 26/11/2025 |
1.099.396 |
-1,95%
|
34,29
|
33,76
|
35,06
|
33,76
|
| 25/11/2025 |
1.295.377 |
-0,81%
|
33,5342
|
33,19
|
34,67
|
34,43
|
| 24/11/2025 |
1.548.000 |
-0,43%
|
35,00
|
32,86
|
35,00
|
34,71
|
| 21/11/2025 |
1.292.906 |
0,42%
|
35,09
|
33,57
|
35,16
|
34,86
|
| 20/11/2025 |
1.472.769 |
-7,23%
|
37,85
|
34,62
|
37,93
|
34,75
|
| 19/11/2025 |
1.056.866 |
-4,85%
|
39,36
|
36,52
|
39,36
|
37,46
|
| 18/11/2025 |
982.348 |
3,93%
|
37,33
|
37,29
|
39,565
|
39,39
|
| 17/11/2025 |
552.614 |
-2,86%
|
39,1382
|
37,485
|
39,1382
|
37,89
|
| 14/11/2025 |
876.547 |
4,97%
|
36,48
|
36,48
|
39,855
|
38,99
|
| 13/11/2025 |
965.439 |
-3,35%
|
38,58
|
36,815
|
38,847
|
37,145
|
| 12/11/2025 |
1.057.956 |
-3,80%
|
41,2031
|
38,23
|
41,2031
|
38,71
|
| 11/11/2025 |
1.419.303 |
1,06%
|
39,8601
|
39,8601
|
41,475
|
40,24
|
| 10/11/2025 |
2.124.085 |
7,88%
|
37,30
|
36,14
|
40,07
|
39,82
|
| 07/11/2025 |
1.511.770 |
0,00%
|
37,00
|
36,22
|
38,58
|
36,91
|
| 06/11/2025 |
1.927.787 |
4,23%
|
35,89
|
35,55
|
38,47
|
36,84
|
| 05/11/2025 |
1.243.497 |
0,07%
|
35,35
|
34,67
|
35,965
|
35,32
|
| 04/11/2025 |
1.172.456 |
0,61%
|
34,00
|
32,60
|
35,49
|
35,31
|
| 03/11/2025 |
1.516.369 |
2,69%
|
34,17
|
34,00
|
35,345
|
35,09
|
| 31/10/2025 |
1.592.156 |
-1,26%
|
35,3664
|
33,04
|
35,3664
|
34,17
|
| 30/10/2025 |
1.923.508 |
1,38%
|
35,25
|
32,97
|
36,675
|
34,57
|
| 29/10/2025 |
1.760.870 |
4,06%
|
32,85
|
32,1677
|
34,60
|
34,11
|
