PBF Energy Inc (PBF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/10/2025 |
1.047.330 |
-1,97%
|
33,46
|
32,5224
|
33,46
|
32,78
|
| 27/10/2025 |
1.067.607 |
-1,09%
|
34,00
|
33,00
|
34,39
|
33,44
|
| 24/10/2025 |
1.725.411 |
-0,85%
|
34,40
|
33,67
|
35,25
|
33,81
|
| 23/10/2025 |
2.409.478 |
15,67%
|
30,50
|
30,50
|
34,239
|
34,10
|
| 22/10/2025 |
1.191.393 |
5,06%
|
28,06
|
28,02
|
29,64
|
29,48
|
| 21/10/2025 |
1.180.425 |
-4,91%
|
29,5514
|
27,95
|
29,5514
|
28,06
|
| 20/10/2025 |
739.720 |
2,72%
|
28,73
|
28,73
|
29,66
|
29,51
|
| 17/10/2025 |
867.184 |
0,98%
|
28,58
|
28,20
|
29,68
|
28,73
|
| 16/10/2025 |
1.249.995 |
0,35%
|
29,49
|
28,011
|
29,49
|
28,45
|
| 15/10/2025 |
1.357.557 |
-3,54%
|
29,85
|
27,995
|
29,85
|
28,35
|
| 14/10/2025 |
824.391 |
1,03%
|
29,54
|
28,44
|
30,505
|
29,38
|
| 13/10/2025 |
659.614 |
5,09%
|
28,60
|
28,00
|
29,21
|
29,11
|
| 10/10/2025 |
1.631.953 |
-5,77%
|
28,96
|
27,445
|
29,13
|
27,70
|
| 09/10/2025 |
1.023.203 |
-1,34%
|
30,01
|
29,17
|
30,295
|
29,38
|
| 08/10/2025 |
830.516 |
-0,73%
|
29,89
|
29,4897
|
30,25
|
29,78
|
| 07/10/2025 |
1.132.869 |
-3,23%
|
30,5283
|
29,3449
|
31,10
|
30,00
|
| 06/10/2025 |
1.073.938 |
1,57%
|
30,64
|
30,265
|
31,55
|
31,00
|
| 03/10/2025 |
2.458.347 |
1,33%
|
30,97
|
30,25
|
33,135
|
30,52
|
| 02/10/2025 |
1.675.934 |
0,57%
|
30,09
|
29,01
|
30,72
|
30,12
|
| 01/10/2025 |
1.488.185 |
-0,73%
|
30,00
|
29,445
|
30,57
|
29,95
|
| 30/09/2025 |
1.738.202 |
-2,43%
|
30,43
|
29,68
|
30,85
|
30,17
|
| 29/09/2025 |
2.416.980 |
-5,15%
|
33,80
|
29,75
|
33,80
|
30,95
|
| 26/09/2025 |
1.887.309 |
-2,73%
|
33,42
|
32,61
|
34,20
|
32,62
|
| 25/09/2025 |
2.082.208 |
4,45%
|
31,79
|
31,74
|
34,29
|
33,56
|
| 24/09/2025 |
1.694.604 |
1,37%
|
32,327
|
32,11
|
33,2158
|
32,19
|
| 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
|
