Central Pacific Financial Co (CPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,13%	23,94	23,7401	24,62	24,26
17/07/2024	104.620	1,13%	23,94	23,7401	24,62	24,26
16/07/2024	138.262	3,27%	23,36	23,36	24,49	23,99
15/07/2024	69.172	2,88%	22,86	22,86	23,56	23,23
12/07/2024	56.415	0,13%	22,80	22,52	22,83	22,58
11/07/2024	86.716	4,64%	22,00	21,83	22,70	22,55
10/07/2024	45.594	1,46%	21,25	21,18	21,59	21,55
09/07/2024	71.734	1,72%	20,78	20,76	21,25	21,24
08/07/2024	37.147	1,02%	20,82	20,78	21,03	20,88
05/07/2024	59.347	-1,57%	20,96	20,56	20,96	20,67
04/07/2024	34.872	0,00%	21,48	20,97	21,48	21,00
03/07/2024	34.872	-1,87%	21,48	20,97	21,48	21,00
02/07/2024	47.617	-0,28%	21,32	21,32	21,60	21,40
01/07/2024	56.379	1,23%	21,33	21,13	21,47	21,46
28/06/2024	452.321	2,22%	20,92	20,92	21,43	21,20
27/06/2024	53.476	0,15%	20,76	20,55	20,93	20,74
26/06/2024	48.060	0,98%	20,37	20,19	20,71	20,71
25/06/2024	55.120	0,59%	20,36	20,24	20,60	20,51
24/06/2024	44.923	1,54%	20,21	20,21	20,48	20,39
21/06/2024	488.951	-1,52%	20,34	19,91	20,34	20,08
20/06/2024	52.332	-0,10%	20,44	20,38	20,56	20,39
19/06/2024	54.841	0,00%	20,18	20,18	20,66	20,41
18/06/2024	54.841	3,45%	20,18	20,18	20,66	20,41
17/06/2024	69.516	2,64%	19,77	19,555	20,32	20,25
14/06/2024	28.965	-1,25%	19,83	19,555	19,79	19,73
13/06/2024	36.899	-1,67%	20,14	19,77	20,14	19,98
12/06/2024	41.173	3,04%	20,21	20,04	20,66	20,32
11/06/2024	29.443	-1,65%	19,79	19,65	19,86	19,72
10/06/2024	42.327	-1,38%	19,94	19,91	20,15	20,05
07/06/2024	45.756	0,10%	20,20	20,14	20,55	20,33
06/06/2024	43.422	0,30%	20,20	20,07	20,36	20,31
05/06/2024	69.439	3,52%	19,74	19,60	20,291	20,27
04/06/2024	148.156	-1,71%	19,68	19,52	19,67	19,58
03/06/2024	34.168	-1,78%	20,35	19,91	20,36	19,92
31/05/2024	26.001	0,35%	20,19	20,19	20,37	20,28
30/05/2024	28.614	1,34%	20,74	20,325	20,51	20,47
29/05/2024	38.088	-1,46%	20,74	19,955	20,269	20,20
28/05/2024	25.415	-0,77%	20,74	20,4263	20,71	20,50
27/05/2024	35.517	0,00%	20,69	20,58	20,69	20,66
24/05/2024	35.517	-1,76%	20,69	20,58	20,69	20,66
23/05/2024	237.279	-2,19%	20,84	20,31	20,91	20,57
22/05/2024	32.193	-0,66%	21,17	20,825	21,25	21,03
21/05/2024	32.914	0,33%	21,12	21,07	21,25	21,17
20/05/2024	28.533	-1,77%	21,51	21,13	21,525	21,10
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