BiG | O banco que entende os seus valores.

Central Pacific Financial Co (CPF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	22.765	0,52%	38,16	37,90	38,69	38,48
02/07/2026	36.806	-1,39%	38,80	38,04	39,3899	38,28
01/07/2026	46.479	1,62%	38,36	37,575	38,965	38,90
30/06/2026	32.168	1,33%	37,5142	37,435	38,20	38,20
29/06/2026	41.707	-0,13%	37,99	37,32	38,015	37,70
26/06/2026	49.793	0,13%	37,61	37,39	38,04	37,85
25/06/2026	39.535	1,47%	37,15	37,10	37,86	37,76
24/06/2026	92.207	0,87%	36,82	36,82	37,56	37,17
23/06/2026	46.775	2,37%	36,17	35,65	37,15	36,97
18/06/2026	34.329	0,90%	35,52	35,505	36,705	36,28
17/06/2026	61.240	-2,33%	35,86	35,11	36,651	35,51
16/06/2026	36.323	0,22%	35,8957	35,8957	36,62	36,06
15/06/2026	35.523	-1,64%	36,74	36,00	37,07	36,02
12/06/2026	40.340	0,94%	36,27	36,11	36,80	36,60
11/06/2026	25.585	0,18%	36,34	35,71	36,48	36,26
10/06/2026	28.035	1,84%	35,94	35,88	36,45	36,13
09/06/2026	35.438	0,91%	35,19	35,19	36,4999	35,60
08/06/2026	30.366	0,60%	35,46	35,08	35,7999	35,29
05/06/2026	35.344	1,24%	34,78	34,78	35,50	35,19
04/06/2026	37.631	3,13%	34,54	34,54	35,50	34,78
03/06/2026	36.076	-2,05%	34,43	33,805	34,98	33,82
02/06/2026	36.375	2,19%	33,68	33,68	34,7499	34,59
01/06/2026	78.327	-1,54%	34,46	33,60	34,62	33,83
29/05/2026	80.284	-0,21%	34,47	34,095	34,9099	34,36
28/05/2026	41.121	-0,29%	34,82	34,0501	34,96	34,44
27/05/2026	32.572	-0,94%	35,37	34,7666	35,42	34,83
26/05/2026	43.853	1,24%	34,83	34,83	35,495	35,16
22/05/2026	43.425	-0,23%	35,04	34,475	35,225	34,73
21/05/2026	39.320	-0,43%	34,89	33,715	35,14	34,81
20/05/2026	41.726	2,79%	34,16	33,89	34,975	34,96
19/05/2026	35.560	-0,54%	34,30	33,695	34,30	34,01
18/05/2026	34.392	1,69%	33,64	33,64	34,5125	34,22
15/05/2026	26.902	-1,80%	34,12	33,3712	34,25	33,65
14/05/2026	33.962	1,55%	33,54	33,54	34,725	34,18
13/05/2026	43.574	-1,32%	34,01	33,5301	34,2699	33,66
12/05/2026	38.233	-0,61%	34,20	33,645	34,5664	34,11
11/05/2026	45.774	-1,24%	34,74	32,2501	34,83	34,36
08/05/2026	24.946	0,45%	34,80	34,5792	34,9756	34,79
07/05/2026	22.721	-0,40%	34,71	34,57	35,085	34,67
06/05/2026	23.096	2,05%	33,97	33,97	34,92	34,82
05/05/2026	36.037	1,07%	33,75	33,75	34,45	34,10
04/05/2026	36.817	0,30%	33,44	33,305	34,025	33,74
01/05/2026	46.893	1,26%	33,28	32,94	34,03	33,70
30/04/2026	51.258	-2,69%	33,89	33,18	35,0236	33,28
29/04/2026	36.389	-1,24%	33,792	33,50	34,60	34,18
28/04/2026	32.369	-0,12%	34,79	34,61	35,134	34,61
27/04/2026	6.578	0,53%	34,18	34,025	34,65	34,65
24/04/2026	25.769	-1,39%	34,31	33,92	34,6699	34,01
23/04/2026	42.602	1,17%	34,28	34,09	34,55	34,49
22/04/2026	34.640	-0,03%	34,23	33,985	34,40	34,09
21/04/2026	38.074	-1,96%	34,78	34,10	34,81	34,10
20/04/2026	41.935	-0,20%	34,56	34,495	35,26	34,78
17/04/2026	143.592	2,02%	34,55	33,3601	35,395	34,85
16/04/2026	81.578	1,03%	33,70	33,70	34,30	34,16
15/04/2026	39.024	-0,32%	33,95	33,55	33,9988	33,86
14/04/2026	26.970	0,24%	33,89	33,04	34,1399	33,97
13/04/2026	36.365	0,80%	33,275	33,275	33,93	33,89
10/04/2026	27.827	-0,88%	33,98	33,205	34,1199	33,62
09/04/2026	51.551	1,91%	36,50	32,81	36,50	33,92
08/04/2026	122.549	2,02%	33,48	32,9644	33,635	33,29
07/04/2026	54.389	-0,12%	32,58	32,055	32,81	32,63
06/04/2026	33.122	1,74%	31,95	31,3901	32,69	32,67
02/04/2026	28.134	-0,53%	31,73	31,56	32,16	32,11
01/04/2026	31.542	1,00%	31,96	31,96	32,6599	32,28
31/03/2026	40.109	1,48%	31,66	31,56	32,22	31,96
30/03/2026	50.746	-0,27%	31,48	31,36	32,3899	31,49
27/03/2026	52.254	-1,41%	31,69	31,27	31,98	31,54
26/03/2026	45.432	0,19%	31,77	31,56	32,0999	31,97
25/03/2026	35.610	0,31%	32,12	31,5501	32,2299	31,90
24/03/2026	36.362	0,92%	31,51	31,24	32,27	31,80
23/03/2026	66.488	3,21%	31,00	31,00	31,9284	31,51
20/03/2026	60.520	-0,65%	30,79	30,08	31,076	30,51
19/03/2026	59.939	0,66%	30,21	29,985	30,89	30,67
18/03/2026	78.435	-0,57%	30,52	30,13	30,67	30,47
17/03/2026	77.337	0,07%	30,89	30,335	31,015	30,65
16/03/2026	65.894	0,03%	30,94	30,0401	31,28	30,63
13/03/2026	78.451	-0,78%	30,94	30,355	31,13	30,62
12/03/2026	87.508	0,39%	30,4899	30,03	31,0188	30,86
11/03/2026	91.834	-1,13%	30,90	30,51	31,0599	30,74
10/03/2026	81.540	-0,23%	31,02	30,715	31,73	31,09
09/03/2026	52.638	-1,02%	30,88	30,155	31,36	31,16
06/03/2026	39.179	-1,04%	31,51	30,3201	31,51	31,49
05/03/2026	40.139	-1,21%	32,19	31,22	32,19	31,78
04/03/2026	37.249	0,69%	32,31	31,88	32,455	32,16
03/03/2026	45.923	-1,02%	31,66	31,16	32,05	31,94
02/03/2026	54.302	1,32%	31,85	31,01	32,40	32,27
27/02/2026	52.661	-4,64%	32,89	31,51	33,155	31,85
26/02/2026	47.323	0,63%	33,69	33,21	34,20	33,40
25/02/2026	43.330	1,95%	32,86	32,65	33,62	33,48
24/02/2026	51.949	0,49%	32,87	32,315	32,89	32,84
23/02/2026	58.560	-4,56%	34,24	32,19	34,70	32,68
20/02/2026	101.857	0,50%	34,14	33,725	34,44	34,24
19/02/2026	85.713	-0,12%	33,80	33,6362	34,3725	34,07
18/02/2026	52.467	-0,79%	34,30	33,95	34,79	34,11
17/02/2026	45.171	0,85%	34,09	34,0475	34,67	34,38
13/02/2026	53.617	0,44%	34,09	33,59	34,18	34,09
12/02/2026	52.763	0,00%	34,36	33,25	34,6328	33,94
11/02/2026	31.061	-1,32%	34,365	33,88	34,66	33,94
10/02/2026	53.023	0,12%	34,17	34,15	34,99	34,41
09/02/2026	51.228	-0,46%	34,19	34,175	34,865	34,37