BiG | O banco que entende os seus valores.

PBF Energy Inc (PBF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/09/2025	2 280 555	3,59%	30,80	30,80	33,15	31,74
22/09/2025	1 515 266	1,81%	30,74	29,80	31,019	30,64
19/09/2025	1 700 873	-2,35%	30,14	29,515	30,505	30,13
18/09/2025	1 346 288	0,50%	30,5955	29,62	30,89	30,66
17/09/2025	2 330 094	-0,44%	30,38	29,79	31,2791	30,50
16/09/2025	1 959 272	9,58%	28,28	28,28	30,74	30,62
15/09/2025	1 733 094	1,68%	27,1068	26,54	28,35	27,92
12/09/2025	2 327 917	-4,15%	28,95	27,33	29,0855	27,45
11/09/2025	1 399 119	1,60%	28,32	28,06	29,04	28,65
10/09/2025	2 100 776	-5,95%	30,00	27,54	30,67	28,17
09/09/2025	3 785 497	5,54%	28,46	28,19	31,05	29,98
08/09/2025	1 630 302	-0,32%	28,96	27,61	29,00	28,41
05/09/2025	1 334 487	0,92%	27,77	27,52	29,05	28,51
04/09/2025	1 929 261	1,44%	27,80	27,50	28,59	28,25
03/09/2025	1 470 042	-2,21%	28,28	27,55	29,15	27,85
02/09/2025	2 199 918	4,25%	26,91	26,91	28,545	28,48
29/08/2025	2 258 568	2,59%	26,70	26,35	27,41	27,32
28/08/2025	2 262 323	1,21%	26,24	25,88	26,865	26,63
27/08/2025	2 088 967	6,16%	24,93	24,53	26,53	26,36
26/08/2025	2 523 502	-3,53%	25,57	24,40	25,89	24,83
25/08/2025	3 127 075	5,84%	24,77	24,29	25,8801	25,76
22/08/2025	3 371 221	9,55%	22,20	22,20	24,55	24,32
21/08/2025	2 569 752	-6,01%	24,11	22,13	24,11	22,19
20/08/2025	1 900 085	0,70%	23,01	22,965	23,87	23,61
19/08/2025	1 803 104	-1,05%	23,72	22,925	24,16	23,48
18/08/2025	1 279 956	1,85%	23,48	22,8801	23,78	23,72
15/08/2025	1 482 664	2,55%	22,71	22,63	23,68	23,29
14/08/2025	1 445 049	-0,42%	22,79	22,08	23,08	22,71
13/08/2025	1 589 935	5,20%	22,11	21,67	23,10	22,805
12/08/2025	1 138 444	0,18%	22,16	21,89	22,7661	21,94
11/08/2025	1 242 058	-0,55%	22,00	21,453	22,47	21,90
08/08/2025	1 156 285	-1,26%	22,51	21,95	23,18	22,02
07/08/2025	1 747 110	-1,89%	23,27	22,275	23,427	22,30
06/08/2025	1 707 163	-3,89%	24,00	22,38	24,32	22,73
05/08/2025	2 138 577	1,63%	23,40	22,785	23,919	23,65
04/08/2025	1 712 968	7,31%	20,93	20,93	23,35	23,27
01/08/2025	1 913 133	-4,07%	23,00	21,25	23,00	21,68
31/07/2025	3 252 220	-8,32%	24,20	22,36	24,865	22,60
30/07/2025	2 150 256	-3,24%	25,10	24,21	25,30	24,63
29/07/2025	1 522 227	1,43%	24,37	24,255	25,66	25,46
28/07/2025	1 140 736	3,89%	24,5084	24,255	25,15	25,10
25/07/2025	1 478 047	3,56%	23,62	22,965	24,40	24,16
24/07/2025	2 505 506	-4,07%	24,28	22,965	24,77	23,33
23/07/2025	1 378 409	1,29%	24,22	23,64	24,8599	24,32
22/07/2025	936 774	-2,24%	24,58	24,01	25,11	24,01
21/07/2025	997 579	0,78%	24,64	24,41	25,11	24,56
18/07/2025	1 548 449	-1,81%	25,39	24,285	26,0691	24,37
17/07/2025	1 321 188	-0,64%	26,87	24,53	27,1026	24,82
16/07/2025	1 421 906	-7,10%	27,075	24,91	27,33	24,98
15/07/2025	970 856	-0,30%	27,22	26,54	28,1888	26,89
14/07/2025	1 383 169	-5,86%	28,63	26,79	28,63	26,97
11/07/2025	2 348 662	2,69%	25,78	25,525	29,165	28,65
10/07/2025	2 061 868	8,10%	25,81	25,36	28,25	27,90
09/07/2025	952 266	1,14%	24,64	24,47	26,09	25,81
08/07/2025	1 449 418	4,68%	24,50	23,585	25,68	25,52
07/07/2025	1 352 467	1,16%	23,81	23,585	24,65	24,38
04/07/2025	668 225	1,13%	23,71	23,60	24,23	24,10
03/07/2025	668 210	0,71%	22,62	22,42	24,23	24,10
02/07/2025	1 727 960	6,96%	21,53	21,49	23,845	23,83
01/07/2025	1 169 762	2,77%	21,61	21,49	22,7801	22,27
30/06/2025	1 322 740	-0,78%	21,98	21,51	22,18	21,67
27/06/2025	1 822 078	0,12%	21,23	20,9801	22,165	21,84
26/06/2025	2 177 142	2,54%	22,15	21,0083	22,165	21,79
25/06/2025	1 651 971	-2,75%	21,31	21,045	22,49	21,25
24/06/2025	1 869 109	0,32%	24,29	21,065	24,375	21,85
23/06/2025	3 278 861	-8,53%	24,14	21,065	24,35	21,78
20/06/2025	1 439 476	2,89%	23,37	23,135	24,94	23,81
18/06/2025	2 612 626	-5,00%	23,15	22,9052	24,94	23,17
17/06/2025	3 321 027	6,60%	21,58	21,38	24,72	24,39
16/06/2025	3 178 571	7,98%	20,78	20,78	23,15	22,88
13/06/2025	2 611 770	1,73%	20,70	20,37	21,83	21,19
12/06/2025	854 348	-1,61%	20,38	20,17	21,363	20,83
11/06/2025	2 128 434	4,60%	19,58	19,47	21,363	21,17
10/06/2025	2 319 406	6,53%	18,665	18,575	20,785	20,24
09/06/2025	1 187 102	3,49%	18,48	18,48	19,58	19,00
06/06/2025	1 358 426	1,38%	18,01	17,54	19,03	18,36
05/06/2025	2 217 439	0,95%	19,45	17,54	19,60	18,11
04/06/2025	2 157 333	-8,19%	18,445	17,865	19,87	17,94
03/06/2025	978 108	5,62%	18,93	18,11	19,87	19,54
02/06/2025	1 155 531	-2,89%	19,05	18,11	19,81	18,50
30/05/2025	1 027 045	-2,03%	19,00	18,2501	19,61	19,05
29/05/2025	1 513 722	1,89%	20,57	18,63	20,596	19,42
28/05/2025	1 723 532	-6,34%	20,41	18,97	21,0078	19,06
27/05/2025	1 255 134	0,30%	20,29	19,96	21,01	20,35
23/05/2025	1 348 120	-1,84%	19,85	19,685	21,23	20,29
22/05/2025	1 450 488	2,68%	20,96	19,71	21,23	20,67
21/05/2025	1 214 090	-5,27%	21,80	20,07	22,03	20,13
20/05/2025	1 221 115	-2,61%	21,855	21,16	22,0499	21,25
19/05/2025	1 156 945	-2,20%	22,0111	21,30	22,0499	21,82
16/05/2025	740 078	-0,40%	22,02	21,75	22,70	22,31
15/05/2025	1 090 698	-0,82%	22,685	21,75	23,195	22,40
14/05/2025	1 426 625	-0,18%	21,98	21,76	23,20	22,585
13/05/2025	1 986 880	10,15%	21,49	20,755	23,20	22,90
12/05/2025	1 997 132	3,28%	21,03	20,755	21,80	20,79
09/05/2025	2 350 282	4,14%	18,555	18,485	20,43	20,13
08/05/2025	1 332 319	5,40%	18,68	18,0507	19,48	19,33
07/05/2025	1 537 971	-2,13%	18,66	18,0507	19,32	18,34
06/05/2025	2 196 458	1,63%	17,48	17,405	19,3097	18,74
05/05/2025	2 818 693	5,19%	17,21	17,21	18,725	18,44
02/05/2025	1 457 420	5,22%	17,59	16,47	18,02	17,53