Central Pacific Financial Co (CPF)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,42%
|
21,49
|
21,39
|
21,66
|
21,48
|
17/05/2024 |
28.383 |
0,42%
|
21,49
|
21,39
|
21,66
|
21,48
|
16/05/2024 |
25.447 |
0,47%
|
21,39
|
21,215
|
21,35
|
21,39
|
15/05/2024 |
35.201 |
0,05%
|
21,39
|
21,13
|
21,44
|
21,29
|
14/05/2024 |
25.058 |
0,47%
|
21,43
|
21,121
|
21,44
|
21,28
|
13/05/2024 |
46.412 |
-0,05%
|
21,08
|
21,13
|
21,38
|
21,18
|
10/05/2024 |
54.662 |
0,05%
|
21,08
|
20,89
|
21,24
|
21,19
|
09/05/2024 |
33.866 |
0,24%
|
21,19
|
20,96
|
21,16
|
21,18
|
08/05/2024 |
22.516 |
1,73%
|
20,71
|
20,66
|
21,13
|
21,13
|
07/05/2024 |
12.634 |
-0,62%
|
21,01
|
20,83
|
21,145
|
20,77
|
06/05/2024 |
26.244 |
0,24%
|
20,95
|
20,89
|
21,09
|
20,90
|
03/05/2024 |
57.463 |
1,51%
|
20,765
|
20,62
|
21,02
|
20,85
|
02/05/2024 |
23.420 |
1,18%
|
20,50
|
20,39
|
20,58
|
20,54
|
01/05/2024 |
42.508 |
1,81%
|
20,33
|
20,11
|
20,65
|
20,30
|
30/04/2024 |
44.840 |
-1,48%
|
20,14
|
19,86
|
20,15
|
19,94
|
29/04/2024 |
69.559 |
0,60%
|
20,20
|
20,1401
|
20,31
|
20,24
|
26/04/2024 |
50.827 |
-3,08%
|
20,71
|
20,14
|
21,00
|
20,12
|
25/04/2024 |
175.006 |
4,06%
|
19,63
|
19,685
|
20,83
|
20,76
|
24/04/2024 |
90.068 |
-0,05%
|
19,97
|
19,885
|
20,28
|
19,95
|
23/04/2024 |
80.606 |
2,78%
|
19,445
|
19,48
|
20,00
|
19,96
|
22/04/2024 |
34.288 |
0,67%
|
19,31
|
19,27
|
19,55
|
19,42
|
19/04/2024 |
92.291 |
3,16%
|
18,84
|
18,87
|
19,309
|
19,29
|
18/04/2024 |
42.618 |
-0,11%
|
18,73
|
18,64
|
18,94
|
18,70
|
17/04/2024 |
55.721 |
0,00%
|
18,71
|
18,595
|
18,92
|
18,72
|
16/04/2024 |
40.093 |
-1,27%
|
18,73
|
18,66
|
18,91
|
18,72
|
15/04/2024 |
84.063 |
-0,42%
|
18,86
|
18,82
|
19,315
|
18,96
|
12/04/2024 |
139.070 |
-0,73%
|
18,86
|
18,81
|
19,12
|
19,04
|
11/04/2024 |
67.758 |
0,95%
|
18,91
|
18,88
|
19,26
|
19,18
|
10/04/2024 |
140.078 |
-2,16%
|
19,41
|
18,53
|
19,03
|
19,00
|
09/04/2024 |
29.325 |
0,88%
|
19,41
|
19,29
|
19,475
|
19,42
|
08/04/2024 |
31.535 |
0,47%
|
19,30
|
19,225
|
19,45
|
19,25
|
05/04/2024 |
38.648 |
-0,78%
|
19,35
|
19,12
|
19,27
|
19,16
|
04/04/2024 |
87.530 |
1,15%
|
19,36
|
19,29
|
19,62
|
19,31
|
03/04/2024 |
41.306 |
-1,14%
|
19,37
|
19,065
|
19,395
|
19,09
|
02/04/2024 |
51.266 |
-0,36%
|
19,20
|
19,12
|
19,33
|
19,31
|
01/04/2024 |
65.717 |
-1,87%
|
19,66
|
19,36
|
19,6904
|
19,38
|
28/03/2024 |
28.170 |
-0,15%
|
19,77
|
19,715
|
19,99
|
19,75
|
27/03/2024 |
55.623 |
3,02%
|
19,38
|
19,37
|
19,80
|
19,78
|
26/03/2024 |
41.547 |
0,21%
|
19,34
|
19,18
|
19,315
|
19,20
|
25/03/2024 |
36.396 |
0,63%
|
19,115
|
19,085
|
19,28
|
19,16
|
22/03/2024 |
36.746 |
-1,91%
|
19,41
|
18,975
|
19,42
|
19,04
|
21/03/2024 |
73.004 |
2,10%
|
19,20
|
18,98
|
19,43
|
19,41
|
20/03/2024 |
72.050 |
3,15%
|
18,44
|
18,375
|
19,21
|
19,01
|
19/03/2024 |
80.056 |
-0,49%
|
18,47
|
18,4389
|
18,815
|
18,43
|
18/03/2024 |
47.147 |
-0,86%
|
18,61
|
18,49
|
18,725
|
18,52
|
15/03/2024 |
93.589 |
1,25%
|
18,70
|
18,39
|
18,83
|
18,68
|
14/03/2024 |
39.106 |
-2,59%
|
19,00
|
18,395
|
18,85
|
18,45
|
13/03/2024 |
58.529 |
-0,63%
|
19,19
|
18,93
|
19,305
|
18,94
|
12/03/2024 |
45.555 |
-2,51%
|
19,46
|
19,055
|
19,40
|
19,06
|
11/03/2024 |
58.175 |
0,88%
|
19,43
|
19,20
|
19,63
|
19,55
|
08/03/2024 |
53.498 |
0,36%
|
19,43
|
19,315
|
19,57
|
19,38
|
07/03/2024 |
35.438 |
0,47%
|
19,25
|
19,3033
|
19,62
|
19,31
|
06/03/2024 |
74.138 |
-0,67%
|
19,25
|
18,82
|
19,60
|
19,22
|
05/03/2024 |
234.895 |
3,15%
|
18,82
|
19,09
|
19,465
|
19,35
|
04/03/2024 |
72.161 |
0,59%
|
18,82
|
18,73
|
19,18
|
18,76
|
01/03/2024 |
59.260 |
-0,05%
|
18,42
|
18,325
|
18,76
|
18,65
|
29/02/2024 |
53.892 |
1,80%
|
18,55
|
18,55
|
19,07
|
18,66
|
28/02/2024 |
52.701 |
-0,44%
|
18,31
|
18,19
|
18,655
|
18,33
|
27/02/2024 |
58.705 |
-0,43%
|
18,97
|
18,59
|
19,085
|
18,67
|
26/02/2024 |
79.482 |
-1,32%
|
18,86
|
18,50
|
19,035
|
18,75
|
23/02/2024 |
82.406 |
0,69%
|
18,86
|
18,60
|
19,175
|
19,00
|
22/02/2024 |
47.285 |
-0,74%
|
19,01
|
18,735
|
19,07
|
18,87
|
21/02/2024 |
282.370 |
-0,26%
|
19,00
|
18,945
|
19,20
|
19,01
|
20/02/2024 |
69.146 |
0,05%
|
19,00
|
19,02
|
19,40
|
19,06
|
19/02/2024 |
53.373 |
0,00%
|
19,17
|
19,00
|
19,24
|
19,05
|
16/02/2024 |
53.373 |
1,38%
|
19,17
|
19,00
|
19,24
|
19,05
|
15/02/2024 |
66.242 |
3,09%
|
18,84
|
18,90
|
19,595
|
19,37
|
14/02/2024 |
78.451 |
2,29%
|
18,67
|
18,35
|
18,74
|
18,79
|
13/02/2024 |
109.240 |
-5,46%
|
18,92
|
17,995
|
18,85
|
18,37
|
12/02/2024 |
66.865 |
0,41%
|
19,265
|
19,22
|
19,77
|
19,43
|
09/02/2024 |
26.811 |
1,58%
|
19,06
|
18,85
|
19,40
|
19,35
|
08/02/2024 |
36.437 |
1,22%
|
18,77
|
18,775
|
19,117
|
19,05
|
07/02/2024 |
48.963 |
-0,42%
|
19,20
|
18,31
|
18,91
|
18,82
|
06/02/2024 |
41.084 |
-0,26%
|
19,20
|
18,73
|
19,428
|
18,90
|
05/02/2024 |
40.069 |
-2,12%
|
19,00
|
18,893
|
19,428
|
18,95
|
02/02/2024 |
73.864 |
-1,73%
|
19,41
|
19,21
|
19,53
|
19,36
|
01/02/2024 |
88.497 |
2,23%
|
19,83
|
18,965
|
20,00
|
19,70
|
31/01/2024 |
79.158 |
-2,78%
|
20,05
|
19,26
|
21,8568
|
19,27
|
30/01/2024 |
42.655 |
0,00%
|
19,87
|
19,63
|
19,88
|
19,82
|
29/01/2024 |
39.222 |
1,07%
|
19,63
|
19,65
|
19,95
|
19,82
|
26/01/2024 |
17.351 |
0,15%
|
19,75
|
19,59
|
19,82
|
19,61
|
25/01/2024 |
51.729 |
0,10%
|
19,69
|
19,3525
|
19,865
|
19,58
|
24/01/2024 |
42.982 |
0,21%
|
19,58
|
19,45
|
19,755
|
19,56
|
23/01/2024 |
39.222 |
-1,27%
|
20,00
|
19,49
|
20,055
|
19,52
|
22/01/2024 |
27.032 |
4,00%
|
19,27
|
19,205
|
19,80
|
19,77
|
19/01/2024 |
36.853 |
0,48%
|
19,16
|
18,69
|
19,05
|
19,01
|
18/01/2024 |
59.527 |
0,05%
|
18,99
|
18,835
|
19,045
|
18,92
|
17/01/2024 |
34.724 |
0,53%
|
18,46
|
18,675
|
18,935
|
18,91
|
16/01/2024 |
27.928 |
-1,52%
|
18,80
|
18,74
|
19,08
|
18,81
|
15/01/2024 |
52.510 |
-0,11%
|
19,325
|
18,875
|
19,45
|
19,10
|
12/01/2024 |
52.510 |
-0,11%
|
19,325
|
18,875
|
19,45
|
19,10
|
11/01/2024 |
70.606 |
0,05%
|
19,01
|
18,7075
|
19,23
|
19,12
|
10/01/2024 |
28.986 |
0,63%
|
18,93
|
18,77
|
19,12
|
19,11
|
09/01/2024 |
21.715 |
-1,15%
|
18,93
|
18,7755
|
19,10
|
18,99
|
08/01/2024 |
27.559 |
0,10%
|
19,30
|
19,06
|
19,35
|
19,21
|
05/01/2024 |
41.893 |
-0,16%
|
19,05
|
19,08
|
19,37
|
19,19
|
04/01/2024 |
26.695 |
0,16%
|
19,16
|
19,14
|
19,35
|
19,22
|
03/01/2024 |
48.146 |
-2,84%
|
19,64
|
19,15
|
19,739
|
19,19
|
02/01/2024 |
31.786 |
0,36%
|
19,96
|
19,57
|
20,07
|
19,75
|
29/12/2023 |
18.267 |
-1,65%
|
19,96
|
19,68
|
19,99
|
19,68
|