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 > >>
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
06/02/2026	45.130	0,32%	34,66	34,405	35,01	34,53
05/02/2026	61.084	1,80%	33,84	33,84	34,6818	34,42
04/02/2026	43.316	0,39%	33,96	33,81	34,46	33,81
03/02/2026	52.956	2,12%	33,09	32,58	33,87	33,68
02/02/2026	61.134	1,26%	32,73	32,71	33,55	32,98
30/01/2026	80.625	2,29%	31,62	31,5067	32,77	32,57
29/01/2026	71.785	-0,06%	31,87	31,135	32,61	31,84
28/01/2026	107.763	0,54%	33,00	31,81	34,67	31,86
27/01/2026	29.920	0,13%	31,55	31,445	31,92	31,69
26/01/2026	35.686	0,65%	31,93	31,02	32,15	31,65
23/01/2026	46.745	-4,41%	33,39	31,2764	33,39	31,42
22/01/2026	41.021	0,00%	33,3547	32,745	33,3547	32,87
21/01/2026	49.741	5,35%	31,41	31,2037	32,87	32,87
20/01/2026	24.900	-2,04%	31,4531	31,19	31,76	31,20
16/01/2026	51.761	-1,45%	32,3272	31,67	32,35	31,85
15/01/2026	36.543	2,25%	31,77	31,265	32,54	32,32
14/01/2026	28.112	1,90%	31,05	30,2134	31,61	31,61
13/01/2026	38.767	-0,67%	31,23	30,955	31,62	31,02
12/01/2026	25.627	-2,19%	31,51	31,20	31,8899	31,23
09/01/2026	32.204	-0,90%	32,27	31,79	32,45	31,93
08/01/2026	51.700	3,30%	31,00	30,97	32,225	32,22
07/01/2026	43.065	-0,64%	31,40	30,765	31,40	31,19
06/01/2026	60.240	0,03%	31,18	30,98	31,545	31,39
05/01/2026	51.479	0,97%	31,075	30,85	31,88	31,38
02/01/2026	74.045	-0,26%	31,17	30,48	31,24	31,08
31/12/2025	24.171	-1,83%	31,79	30,87	31,945	31,16
30/12/2025	38.430	-0,84%	31,60	31,17	31,98	31,17
29/12/2025	34.479	-0,68%	32,37	31,90	32,675	32,01
26/12/2025	21.286	-0,49%	32,25	32,02	32,47	32,23
24/12/2025	17.630	0,87%	32,21	31,9776	32,471	32,39
23/12/2025	50.557	-1,08%	32,46	32,09	32,635	32,11
22/12/2025	31.831	0,00%	32,48	32,31	32,94	32,46
19/12/2025	51.213	-1,87%	32,96	32,30	33,25	32,46
18/12/2025	61.611	0,76%	33,27	32,88	33,345	33,08
17/12/2025	43.477	0,68%	32,54	32,54	33,21	32,83
16/12/2025	52.133	0,15%	32,51	31,13	33,27	32,61
15/12/2025	48.383	0,71%	32,58	32,545	32,855	32,56
12/12/2025	54.070	0,44%	32,44	32,02	32,54	32,33
11/12/2025	43.318	0,75%	31,80	31,80	32,67	32,19
10/12/2025	101.587	2,86%	30,84	30,84	32,27	31,97
09/12/2025	46.521	1,17%	30,85	30,85	31,41	31,08
08/12/2025	44.379	0,49%	30,74	30,39	31,04	30,72
05/12/2025	41.370	-0,13%	30,44	29,64	30,94	30,57