PBF Energy Inc (PBF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 01/05/2025 |
3.006.689 |
-3,03%
|
16,77
|
16,37
|
18,02
|
16,66
|
| 30/04/2025 |
1.770.417 |
-0,47%
|
17,18
|
16,37
|
17,33
|
17,18
|
| 29/04/2025 |
1.396.415 |
0,82%
|
17,24
|
16,1994
|
17,32
|
17,22
|
| 28/04/2025 |
1.473.317 |
4,79%
|
16,30
|
16,1994
|
17,14
|
17,08
|
| 25/04/2025 |
794.916 |
1,49%
|
16,005
|
15,72
|
16,40
|
16,30
|
| 24/04/2025 |
1.018.254 |
1,01%
|
16,30
|
15,58
|
16,40
|
16,06
|
| 23/04/2025 |
833.250 |
1,40%
|
15,63
|
15,525
|
16,32
|
15,90
|
| 22/04/2025 |
1.246.070 |
1,88%
|
14,91
|
14,54
|
16,00
|
15,68
|
| 21/04/2025 |
1.187.424 |
0,72%
|
15,18
|
14,54
|
15,485
|
15,39
|
| 17/04/2025 |
1.829.751 |
2,62%
|
14,47
|
14,47
|
15,67
|
15,28
|
| 16/04/2025 |
2.584.072 |
3,19%
|
14,845
|
14,35
|
15,67
|
14,89
|
| 15/04/2025 |
1.300.239 |
-4,44%
|
14,845
|
14,35
|
15,12
|
14,43
|
| 14/04/2025 |
1.037.774 |
-2,01%
|
15,955
|
14,89
|
16,00
|
15,10
|
| 11/04/2025 |
1.731.310 |
3,15%
|
14,76
|
14,39
|
15,53
|
15,41
|
| 10/04/2025 |
2.174.222 |
-5,60%
|
15,695
|
14,495
|
15,805
|
14,94
|
| 09/04/2025 |
2.999.391 |
14,13%
|
14,11
|
13,83
|
16,73
|
16,42
|
| 08/04/2025 |
2.434.950 |
-1,44%
|
15,205
|
14,04
|
15,60
|
14,37
|
| 07/04/2025 |
3.827.824 |
-3,00%
|
15,90
|
13,615
|
15,72
|
14,55
|
| 04/04/2025 |
3.673.802 |
-10,18%
|
15,90
|
14,105
|
15,96
|
15,00
|
| 03/04/2025 |
3.386.983 |
-14,60%
|
18,00
|
16,505
|
18,395
|
16,70
|
| 02/04/2025 |
965.863 |
1,51%
|
19,11
|
18,91
|
19,66
|
19,55
|
| 01/04/2025 |
2.155.999 |
0,89%
|
18,95
|
18,20
|
19,26
|
19,26
|
| 31/03/2025 |
1.107.439 |
0,63%
|
18,67
|
18,56
|
19,48
|
19,09
|
| 28/03/2025 |
666.540 |
-1,91%
|
19,36
|
18,815
|
19,50
|
18,97
|
| 27/03/2025 |
860.140 |
-0,05%
|
19,08
|
18,85
|
19,4344
|
19,34
|
| 26/03/2025 |
906.794 |
0,78%
|
19,26
|
19,19
|
19,90
|
19,35
|
| 25/03/2025 |
1.747.704 |
-2,39%
|
20,85
|
19,20
|
20,01
|
19,20
|
| 24/03/2025 |
1.566.576 |
-5,25%
|
21,73
|
19,39
|
21,175
|
19,67
|
| 21/03/2025 |
1.443.581 |
-5,16%
|
21,73
|
20,715
|
21,80
|
20,76
|
| 20/03/2025 |
698.402 |
-0,41%
|
21,67
|
21,53
|
22,14
|
21,89
|
| 19/03/2025 |
770.022 |
1,34%
|
21,845
|
21,50
|
22,335
|
21,98
|
| 18/03/2025 |
798.025 |
-2,87%
|
22,45
|
21,295
|
22,56
|
21,69
|
| 17/03/2025 |
1.196.054 |
7,52%
|
20,995
|
20,995
|
22,41
|
22,30
|
| 14/03/2025 |
1.509.958 |
5,44%
|
19,44
|
19,435
|
20,74
|
20,74
|
| 13/03/2025 |
970.066 |
-1,85%
|
20,015
|
19,32
|
20,64
|
19,67
|
| 12/03/2025 |
1.125.467 |
-0,50%
|
19,995
|
19,58
|
20,29
|
20,04
|
| 11/03/2025 |
1.026.041 |
-3,27%
|
20,78
|
19,676
|
20,98
|
20,14
|
| 10/03/2025 |
904.328 |
-1,98%
|
21,46
|
20,55
|
21,70
|
20,82
|
| 07/03/2025 |
1.326.415 |
1,00%
|
21,24
|
21,055
|
22,095
|
21,22
|
| 06/03/2025 |
1.440.878 |
4,74%
|
20,04
|
19,725
|
21,39
|
21,01
|
| 05/03/2025 |
2.005.065 |
-2,43%
|
20,21
|
18,97
|
20,36
|
20,06
|
| 04/03/2025 |
1.302.302 |
1,98%
|
19,74
|
19,5134
|
20,849
|
20,56
|
| 03/03/2025 |
2.403.060 |
-6,07%
|
21,20
|
19,95
|
21,50
|
20,16
|
| 28/02/2025 |
1.330.541 |
-0,05%
|
21,20
|
20,81
|
21,46
|
21,43
|
| 27/02/2025 |
1.678.425 |
-0,72%
|
21,71
|
21,2307
|
22,015
|
21,44
|
| 26/02/2025 |
1.656.033 |
-4,41%
|
22,97
|
21,595
|
23,023
|
21,595
|
| 25/02/2025 |
1.165.465 |
-1,08%
|
23,16
|
22,49
|
23,28
|
22,88
|
| 24/02/2025 |
847.640 |
-0,35%
|
24,05
|
23,00
|
23,46
|
23,13
|
| 21/02/2025 |
1.280.196 |
-2,64%
|
24,05
|
22,82
|
24,91
|
23,21
|
| 20/02/2025 |
1.876.017 |
-2,26%
|
24,365
|
23,60
|
24,34
|
23,83
|
| 19/02/2025 |
1.011.661 |
1,88%
|
23,755
|
23,49
|
24,49
|
24,38
|
| 18/02/2025 |
1.283.482 |
3,15%
|
25,615
|
22,8501
|
24,25
|
23,93
|
| 17/02/2025 |
0 |
-0,04%
|
25,615
|
22,5379
|
23,60
|
23,20
|
| 14/02/2025 |
1.388.655 |
-0,04%
|
25,615
|
22,5379
|
23,60
|
23,05
|
| 13/02/2025 |
3.752.169 |
-11,84%
|
25,615
|
22,03
|
25,91
|
23,21
|
| 12/02/2025 |
1.095.234 |
-7,38%
|
28,53
|
26,61
|
28,56
|
26,61
|
| 11/02/2025 |
501.503 |
0,14%
|
29,00
|
28,50
|
29,54
|
28,73
|
| 10/02/2025 |
697.122 |
3,13%
|
28,31
|
28,1701
|
29,55
|
28,69
|
| 07/02/2025 |
602.747 |
2,42%
|
28,31
|
27,805
|
28,47
|
27,82
|
| 06/02/2025 |
1.013.141 |
-5,39%
|
30,12
|
27,89
|
30,04
|
28,10
|
| 05/02/2025 |
861.500 |
-2,14%
|
30,32
|
29,46
|
30,36
|
29,70
|
| 04/02/2025 |
1.293.135 |
9,49%
|
27,895
|
27,76
|
30,35
|
30,35
|
| 03/02/2025 |
1.527.980 |
-5,26%
|
30,07
|
27,3701
|
28,485
|
27,72
|
| 31/01/2025 |
712.337 |
-2,89%
|
30,07
|
28,985
|
29,915
|
29,26
|
| 30/01/2025 |
640.463 |
-1,05%
|
30,805
|
29,62
|
31,0779
|
30,13
|
| 29/01/2025 |
610.018 |
2,84%
|
29,48
|
29,4001
|
30,583
|
30,45
|
| 28/01/2025 |
582.069 |
-1,73%
|
30,20
|
29,12
|
30,43
|
29,61
|
| 27/01/2025 |
745.121 |
0,70%
|
30,20
|
29,81
|
31,4806
|
30,13
|
| 24/01/2025 |
466.891 |
-1,74%
|
30,40
|
29,66
|
30,74
|
29,92
|
| 23/01/2025 |
885.860 |
3,82%
|
30,36
|
29,60
|
30,69
|
30,45
|
| 22/01/2025 |
782.266 |
-4,74%
|
30,36
|
29,24
|
30,36
|
29,33
|
| 21/01/2025 |
681.979 |
-0,71%
|
30,875
|
30,00
|
33,48
|
30,79
|
| 20/01/2025 |
0 |
1,74%
|
31,05
|
30,115
|
31,36
|
31,01
|
| 17/01/2025 |
837.757 |
1,74%
|
31,05
|
30,115
|
31,36
|
31,01
|
| 16/01/2025 |
998.444 |
-2,65%
|
30,24
|
30,37
|
31,33
|
30,48
|
