PBF Energy Inc (PBF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
