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 > >>
06/02/2026	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
04/12/2025	28.083	0,46%	30,33	29,99	30,86	30,61
03/12/2025	65.521	1,23%	30,22	29,885	31,04	30,47
02/12/2025	33.519	-1,25%	30,44	30,02	30,50	30,10
01/12/2025	56.948	2,46%	29,71	29,375	30,495	30,48
28/11/2025	35.366	-0,87%	30,06	29,74	30,46	29,74
26/11/2025	72.757	-0,62%	30,40	30,00	30,80	30,00
25/11/2025	64.306	2,80%	29,94	29,94	30,88	30,47
24/11/2025	33.067	-0,24%	29,77	29,525	30,09	29,64
21/11/2025	23.669	3,33%	28,96	28,96	29,98	29,71
20/11/2025	27.153	0,00%	28,81	28,69	29,395	28,81
19/11/2025	19.741	0,98%	28,58	28,45	29,13	28,81
18/11/2025	26.021	0,07%	28,48	28,3779	28,965	28,53
17/11/2025	31.421	-3,46%	29,58	28,435	29,775	28,54
14/11/2025	27.181	-0,87%	29,58	29,085	29,7825	29,52
13/11/2025	31.618	0,95%	29,45	29,43	30,5747	29,78
12/11/2025	50.667	-0,37%	29,61	29,175	30,071	29,50
11/11/2025	43.434	0,31%	29,44	29,255	29,96	29,61
10/11/2025	48.091	0,51%	29,37	29,25	29,934	29,52
07/11/2025	66.899	1,04%	28,96	28,54	29,37	29,37
06/11/2025	32.979	-1,30%	29,02	28,74	29,19	28,89
05/11/2025	45.537	1,41%	28,67	28,55	29,26	29,22
04/11/2025	53.034	-0,86%	28,96	28,56	29,4305	28,78
03/11/2025	43.279	1,75%	28,458	28,26	29,01	29,01
31/10/2025	42.937	-2,03%	29,07	28,165	29,07	28,51
30/10/2025	67.722	2,36%	28,275	28,275	29,275	29,08
29/10/2025	64.604	-6,38%	29,26	28,095	31,19	28,34
28/10/2025	63.465	2,68%	29,35	28,97	30,32	30,27
27/10/2025	28.732	0,20%	29,56	29,295	29,77	29,48
24/10/2025	21.007	2,12%	29,07	28,9632	29,50	29,42
23/10/2025	30.941	-1,17%	29,07	28,50	29,21	28,81
22/10/2025	27.866	0,69%	29,05	28,75	29,47	29,15
21/10/2025	43.528	-0,07%	28,81	28,67	29,11	28,95
20/10/2025	40.320	2,91%	28,30	28,095	29,04	28,97
17/10/2025	39.769	2,03%	27,85	27,61	28,19	28,15
16/10/2025	38.724	-5,19%	29,10	27,40	29,10	27,59
15/10/2025	31.358	-1,71%	29,64	28,7501	29,91	29,10
14/10/2025	29.352	2,46%	28,50	28,50	29,80	29,58
13/10/2025	35.621	0,98%	28,89	28,375	28,97	28,83
10/10/2025	43.234	-3,37%	29,53	28,49	29,895	28,55
09/10/2025	54.243	-0,51%	29,60	28,99	29,94	29,50
08/10/2025	42.131	-2,15%	30,13	29,58	30,405	29,65
07/10/2025	40.349	-0,92%	30,57	30,23	31,035	30,30
06/10/2025	78.163	0,96%	30,82	30,29	30,945	30,58
03/10/2025	58.338	0,70%	30,10	30,10	30,68	30,29
02/10/2025	44.470	-0,07%	29,695	29,58	30,29	30,08
01/10/2025	29.938	-0,79%	30,13	29,7007	30,45	30,10
30/09/2025	23.511	-0,10%	30,28	29,94	30,51	30,34
29/09/2025	27.946	-1,27%	30,83	30,06	30,83	30,36
26/09/2025	21.970	0,48%	30,55	30,31	30,79	30,73
25/09/2025	28.349	0,16%	30,47	30,055	30,70	30,55
24/09/2025	42.510	-0,52%	30,63	30,26	31,15	30,47
23/09/2025	38.544	-0,49%	30,88	30,57	31,45	30,63
22/09/2025	28.896	-0,61%	30,64	30,44	31,05	30,78
19/09/2025	35.863	-1,53%	31,41	30,7423	31,41	30,95
18/09/2025	44.728	3,05%	30,57	30,495	31,44	31,35
17/09/2025	54.259	1,43%	30,18	29,92	31,07	30,49
16/09/2025	68.273	-1,79%	30,43	29,75	30,685	30,00