BiG | O banco que entende os seus valores.

PBF Energy Inc (PBF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
15/01/2025	1.395.319	5,31%	30,24	30,07	31,67	31,31
14/01/2025	1.158.524	1,05%	29,225	28,535	29,77	29,73
13/01/2025	1.723.985	5,15%	26,81	28,0692	30,32	29,42
10/01/2025	1.268.750	3,44%	26,81	27,19	28,72	27,98
09/01/2025	997.199	1,27%	26,81	26,25	27,20	27,05
08/01/2025	750.308	0,67%	26,81	26,25	27,21	27,21
07/01/2025	829.847	0,71%	27,15	26,345	27,13	26,87
06/01/2025	712.462	-1,77%	27,15	26,65	27,74	26,68
03/01/2025	745.382	1,46%	27,00	26,35	27,20	27,16
02/01/2025	751.785	0,83%	26,77	26,48	27,20	26,77
31/12/2024	0	3,83%	25,83	25,83	26,83	26,55
30/12/2024	1.308.639	0,67%	25,40	25,10	26,58	26,58
27/12/2024	735.762	-1,17%	25,63	25,20	26,10	25,40
26/12/2024	705.793	0,16%	25,63	25,32	25,82	25,70
24/12/2024	0	2,24%	25,38	25,165	25,98	25,66
23/12/2024	1.102.977	0,99%	24,75	24,75	25,42	25,40
20/12/2024	1.727.190	-1,45%	24,75	24,67	25,615	25,15
19/12/2024	1.294.517	-4,21%	29,55	25,425	27,055	25,46
18/12/2024	0	-4,80%	29,55	26,35	27,93	26,58
17/12/2024	993.512	0,29%	29,55	27,275	27,995	27,92
16/12/2024	1.051.649	-4,85%	29,55	27,68	28,95	27,84
13/12/2024	636.301	-1,55%	29,55	29,05	29,86	29,26
12/12/2024	817.677	-3,22%	30,53	29,34	30,45	29,72
11/12/2024	599.505	0,95%	30,45	29,995	31,10	30,71
10/12/2024	593.201	-0,26%	30,53	30,23	31,2633	30,42
09/12/2024	764.356	1,03%	31,40	30,36	31,423	30,50
06/12/2024	693.321	-1,88%	31,40	29,86	31,68	30,22
05/12/2024	588.136	-1,60%	31,40	30,615	31,68	30,80
04/12/2024	862.363	-1,82%	31,55	30,61	31,90	31,30
03/12/2024	734.603	-2,51%	31,55	31,81	33,14	31,88
02/12/2024	820.944	3,84%	31,4922	30,84	32,755	32,70
29/11/2024	485.418	0,03%	31,89	30,81	32,75	31,49
28/11/2024	869.349	-0,35%	31,60	31,325	32,375	31,39
27/11/2024	848.084	-0,57%	31,64	31,32	32,375	31,46
26/11/2024	635.593	-0,66%	32,11	31,32	32,56	31,57
25/11/2024	624.115	-0,66%	32,00	31,57	32,56	31,78
22/11/2024	412.365	-0,50%	31,85	31,45	32,715	31,99
21/11/2024	602.928	1,64%	31,37	31,26	32,715	32,15
20/11/2024	877.045	0,25%	31,17	31,01	32,115	31,63
19/11/2024	1.201.555	0,32%	30,80	30,47	32,115	31,55
18/11/2024	697.340	2,38%	31,10	30,47	31,665	31,45
15/11/2024	682.041	-1,41%	31,10	29,86	31,87	30,72
14/11/2024	951.175	2,70%	30,19	29,3962	31,38	31,16
13/11/2024	673.457	1,69%	30,56	29,41	30,82	30,34
12/11/2024	852.505	-2,30%	30,9885	29,835	30,9885	29,835
11/11/2024	1.012.669	-0,32%	30,80	29,95	30,965	30,82
08/11/2024	865.431	1,11%	30,815	29,975	30,94	30,92
07/11/2024	790.096	-0,84%	31,99	29,90	31,99	30,58
06/11/2024	1.364.602	6,94%	28,74	28,22	31,66	30,84
05/11/2024	1.026.688	%	28,74	28,22	29,05	28,84
04/11/2024	728.175	%	28,21	28,215	28,99	28,35
01/11/2024	1.456.065	%	28,75	27,94	28,955	28,08
31/10/2024	2.185.598	%	32,16	28,08	29,91	28,52
30/10/2024	1.773.949	%	32,16	28,76	29,38	28,83
29/10/2024	2.813.766	%	32,16	28,92	30,95	29,08
28/10/2024	663.883	%	32,16	31,7872	31,9103	31,60
25/10/2024	445.706	%	32,16	31,92	32,58	32,18
24/10/2024	936.672	%	32,16	31,47	32,33	31,85
23/10/2024	1.033.972	%	32,75	31,8098	32,99	32,17
22/10/2024	618.731	%	32,80	32,43	33,38	33,07
21/10/2024	830.047	%	33,85	32,51	33,9941	32,86
18/10/2024	835.268	%	33,87	33,315	34,085	33,70
17/10/2024	1.548.486	%	32,32	32,40	33,75	33,62
16/10/2024	653.005	%	31,81	31,725	32,54	32,40
15/10/2024	2.165.647	%	31,81	31,21	32,06	31,48
14/10/2024	497.483	%	32,97	32,24	32,975	32,71
11/10/2024	711.107	%	32,97	32,78	33,54	33,14
10/10/2024	578.668	%	32,375	31,965	33,23	33,20
09/10/2024	766.520	%	31,31	31,07	32,76	32,39
08/10/2024	1.017.684	%	31,385	31,20	32,55	31,72
07/10/2024	577.449	%	31,385	32,895	33,76	33,38
04/10/2024	1.199.619	%	31,385	32,74	34,22	32,99
03/10/2024	1.629.399	%	31,385	31,125	33,96	33,70
02/10/2024	1.359.422	%	31,66	30,83	31,84	31,21
01/10/2024	961.245	%	30,32	30,1801	31,49	31,36
30/09/2024	864.810	%	31,225	30,77	31,40	30,95
27/09/2024	966.089	%	32,07	30,86	32,09	31,37
26/09/2024	1.187.462	%	30,68	30,68	33,08	31,35
25/09/2024	702.931	%	32,27	30,575	31,63	30,68
24/09/2024	843.764	%	32,27	31,20	32,21	31,19
23/09/2024	1.034.012	%	31,82	31,29	32,21	31,63
20/09/2024	1.810.205	%	32,96	31,66	33,05	32,02
19/09/2024	1.087.561	%	33,185	33,40	34,17	33,88
18/09/2024	872.987	%	33,185	33,00	34,30	33,22
17/09/2024	783.582	%	32,89	32,385	33,17	33,07
16/09/2024	782.510	%	32,89	31,80	33,05	32,52
13/09/2024	945.271	%	31,87	31,87	32,83	32,61
12/09/2024	933.925	%	31,25	31,10	31,92	31,50
11/09/2024	1.651.068	%	32,07	30,61	32,36	31,15
10/09/2024	1.711.644	%	32,22	31,57	32,4599	32,33
09/09/2024	1.298.992	%	32,17	31,935	32,66	31,97
06/09/2024	1.500.252	%	32,42	31,78	32,89	32,33
05/09/2024	1.351.099	%	33,20	32,14	33,35	32,23
04/09/2024	1.355.820	%	33,43	32,98	33,93	33,06
03/09/2024	1.446.937	%	33,29	32,89	33,73	33,37
30/08/2024	936.371	%	32,97	32,995	34,49	34,06
29/08/2024	854.852	%	32,45	32,17	33,45	33,35
28/08/2024	805.874	%	32,45	32,30	33,53	32,62
27/08/2024	1.065.350	%	33,07	32,6436	34,47	32,72
26/08/2024	857.904	%	34,36	33,18	34,47	33,38