Central Pacific Financial Co (CPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	29.133	-0,70%	20,06	19,905	20,158	20,01
27-12-2023	25.913	-0,30%	20,10	20,115	20,26	20,15
26-12-2023	28.379	1,61%	19,85	19,91	20,31	20,21
22-12-2023	24.087	0,81%	19,82	19,68	19,92	19,89
21-12-2023	73.184	1,49%	19,55	19,48	19,75	19,73
20-12-2023	84.156	-1,57%	19,82	19,44	20,175	19,44
19-12-2023	61.389	1,80%	19,57	19,44	19,96	19,75
18-12-2023	85.802	-0,56%	19,57	19,1722	19,62	19,40
15-12-2023	125.514	-0,86%	19,82	19,29	19,85	19,51
14-12-2023	136.659	2,23%	19,84	19,50	20,15	19,68
13-12-2023	86.600	2,50%	18,735	18,44	19,57	19,25
12-12-2023	56.046	-0,90%	18,75	18,715	18,96	18,78
11-12-2023	66.352	-0,68%	18,86	18,735	19,04	18,95
08-12-2023	29.233	0,95%	18,36	19,00	19,1609	19,08
07-12-2023	76.639	2,55%	18,36	18,36	18,899	18,90
06-12-2023	55.173	0,49%	18,57	18,36	18,94	18,43
05-12-2023	195.119	-1,35%	18,58	18,295	18,51	18,34
04-12-2023	83.572	1,14%	18,38	18,37	18,71	18,59
01-12-2023	51.876	4,61%	17,48	17,62	18,4587	18,38
30-11-2023	42.930	0,34%	17,56	17,331	17,675	17,57
29-11-2023	89.752	2,58%	17,18	17,03	17,64	17,51
28-11-2023	52.631	0,70%	16,95	16,95	17,36	17,33
27-11-2023	82.457	-1,49%	17,19	16,97	17,29	17,21
24-11-2023	22.195	0,00%	17,56	17,41	17,605	17,47
23-11-2023	90.622	0,12%	17,54	17,34	17,73	17,47
22-11-2023	89.293	0,12%	17,54	17,34	17,73	17,47
21-11-2023	266.757	-1,69%	17,70	17,43	17,745	17,45
20-11-2023	30.515	-0,45%	17,72	17,66	17,83	17,75
17-11-2023	30.767	0,79%	17,94	17,61	18,07	17,83
16-11-2023	38.545	-0,67%	17,70	17,57	17,83	17,69
15-11-2023	45.999	0,34%	17,96	17,725	18,03	17,81
14-11-2023	87.087	6,86%	16,60	17,32	18,16	17,75
13-11-2023	40.144	-0,95%	16,60	16,45	16,7299	16,61
10-11-2023	19.981	-0,18%	16,73	16,655	16,87	16,77
09-11-2023	39.524	-0,12%	16,99	16,665	17,09	16,80
08-11-2023	42.323	-0,94%	16,85	16,60	17,02	16,82
07-11-2023	30.712	-2,02%	17,19	16,87	17,19	16,98
06-11-2023	64.118	-0,92%	17,37	17,15	17,44	17,33
03-11-2023	48.855	4,42%	16,35	16,29	17,65	17,49
02-11-2023	47.554	4,04%	15,67	16,30	16,77	16,75
01-11-2023	53.589	2,03%	15,89	15,625	16,10	16,10
31-10-2023	28.304	-0,06%	15,89	15,655	15,935	15,78
30-10-2023	50.084	1,02%	15,92	15,65	15,96	15,79
27-10-2023	25.445	-1,58%	16,08	15,3893	16,45	15,54
26-10-2023	80.090	0,57%	15,78	15,41	16,01	15,79
25-10-2023	125.023	1,29%	15,78	14,695	15,71	15,70
24-10-2023	61.394	-1,09%	15,70	15,28	15,92	15,50
23-10-2023	45.412	-0,13%	15,70	15,64	15,92	15,67
20-10-2023	46.558	-2,00%	15,78	15,81	15,90	15,69
19-10-2023	38.354	-1,36%	16,28	15,97	16,445	16,01
18-10-2023	31.777	-2,17%	16,42	16,08	16,42	16,23
17-10-2023	69.967	1,65%	16,25	16,15	16,77	16,59
16-10-2023	44.357	1,43%	16,37	16,15	16,47	16,32
13-10-2023	30.012	-2,31%	16,59	16,04	16,615	16,09
12-10-2023	29.461	-1,14%	16,46	16,31	16,51	16,47
11-10-2023	21.420	0,30%	16,81	16,525	16,6512	16,66
10-10-2023	53.287	1,34%	16,495	16,31	16,735	16,61