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 > >>
15/09/2025	46.414	-0,69%	30,65	30,265	30,8994	30,50
12/09/2025	31.410	-1,16%	30,78	30,43	30,95	30,63
11/09/2025	37.184	-0,10%	30,95	30,62	31,025	30,92
10/09/2025	23.213	0,33%	30,87	30,35	31,04	30,90
09/09/2025	34.255	-0,70%	30,85	29,79	30,96	30,73
08/09/2025	39.604	-0,79%	31,00	30,60	31,145	30,93
05/09/2025	58.395	-0,95%	31,50	30,84	31,91	31,16
04/09/2025	34.544	1,65%	30,975	30,715	31,47	31,46
03/09/2025	64.457	0,03%	30,93	30,65	31,15	30,95
02/09/2025	42.993	-1,21%	31,32	30,28	31,32	30,94
29/08/2025	36.844	0,29%	31,34	31,16	31,625	31,32
28/08/2025	36.092	0,11%	31,71	31,21	31,71	31,23
27/08/2025	44.417	0,38%	31,38	31,22	31,86	31,50
26/08/2025	40.208	1,44%	30,88	30,69	31,425	31,38
25/08/2025	42.846	0,55%	30,63	30,55	31,07	30,95
22/08/2025	93.553	4,56%	29,48	29,44	30,80	30,77
21/08/2025	86.085	2,83%	28,91	28,54	29,4701	29,41
20/08/2025	26.082	0,14%	28,68	28,38	28,95	28,60
19/08/2025	25.756	0,72%	28,33	28,225	28,75	28,56
18/08/2025	40.710	1,07%	27,92	27,85	28,35	28,35
15/08/2025	78.664	-2,30%	28,71	28,01	28,83	28,05
14/08/2025	44.025	-0,24%	28,40	27,95	28,78	28,71
13/08/2025	55.037	2,68%	28,44	27,29	28,78	28,78
12/08/2025	47.881	3,62%	27,31	27,22	28,19	28,03
11/08/2025	41.611	0,56%	26,90	26,68	27,14	27,05
08/08/2025	41.356	1,74%	26,76	26,25	26,99	26,90
07/08/2025	40.073	0,57%	26,29	26,1825	26,565	26,44
06/08/2025	31.663	-1,46%	26,58	26,26	26,76	26,29
05/08/2025	51.452	0,23%	26,62	26,24	26,93	26,68
04/08/2025	57.325	1,87%	26,25	26,095	26,645	26,62
01/08/2025	56.256	-1,91%	26,455	25,62	26,455	26,15
31/07/2025	48.654	-0,56%	26,40	26,38	26,77	26,66
30/07/2025	50.334	-2,11%	27,21	26,665	27,50	26,77
29/07/2025	52.487	-0,11%	27,36	27,105	27,605	27,32
28/07/2025	57.046	-1,01%	27,48	26,92	27,62	27,35
25/07/2025	53.635	-0,83%	28,16	27,05	28,58	27,63
24/07/2025	39.929	-2,07%	28,63	27,75	28,485	27,86
23/07/2025	34.103	-0,11%	28,93	28,185	28,95	28,45
22/07/2025	27.879	-0,14%	28,74	27,98	29,03	28,48
21/07/2025	23.444	-0,63%	28,755	28,52	29,195	28,52
18/07/2025	36.621	-0,62%	28,35	28,35	29,07	28,70
17/07/2025	54.466	1,44%	28,32	28,05	29,07	28,88
16/07/2025	39.741	1,39%	29,11	27,9667	29,32	28,47
15/07/2025	36.609	-4,46%	29,39	28,075	29,39	28,08
14/07/2025	26.451	1,49%	28,855	28,45	29,39	29,39
11/07/2025	25.643	-1,03%	29,55	28,87	29,57	28,96
10/07/2025	45.066	-0,44%	29,66	28,945	29,66	29,26
09/07/2025	32.934	-0,14%	29,42	29,12	29,68	29,39
08/07/2025	36.390	0,79%	29,62	28,7733	29,835	29,43
07/07/2025	41.402	-1,42%	29,43	29,16	29,86	29,20
04/07/2025	34.443	1,82%	29,30	29,135	29,71	29,62
03/07/2025	34.429	1,82%	28,80	28,46	29,73	29,58
02/07/2025	55.508	1,11%	27,87	27,87	29,235	29,09
01/07/2025	69.678	2,75%	27,90	27,4201	29,02	28,80
30/06/2025	44.542	0,83%	27,99	27,7475	28,21	28,03
27/06/2025	26.393	0,76%	27,20	27,05	28,025	27,80
26/06/2025	48.367	1,40%	27,37	26,91	28,0963	27,60
25/06/2025	44.450	-1,02%	27,07	26,91	27,50	27,22
24/06/2025	77.404	2,05%	25,99	26,02	27,51	27,45
23/06/2025	116.605	3,11%	25,99	25,99	26,94	26,90
20/06/2025	45.315	0,00%	26,10	25,895	26,545	26,09
19/06/2025	41.167	0,74%	25,61	25,775	26,195	26,02
18/06/2025	37.307	0,74%	26,00	25,57	26,36	25,96
17/06/2025	31.105	-0,69%	26,61	25,79	26,805	25,83
16/06/2025	87.649	-1,74%	26,56	26,00	26,805	26,01
13/06/2025	93.487	-2,83%	27,20	26,07	27,24	26,47
12/06/2025	76.896	-0,40%	27,45	26,07	27,585	27,24
11/06/2025	72.155	0,26%	27,11	27,09	27,59	27,35
10/06/2025	36.498	0,78%	26,685	26,46	27,38	27,28
09/06/2025	51.986	1,31%	26,725	26,46	27,15	27,07
06/06/2025	68.794	1,60%	26,02	26,025	26,84	26,72
05/06/2025	51.607	-0,49%	26,59	26,02	26,455	26,30
04/06/2025	41.416	-0,49%	26,01	25,87	26,67	26,43
03/06/2025	67.333	1,61%	26,68	25,87	26,57	26,56
02/06/2025	48.910	-2,10%	26,70	25,925	26,70	26,14
30/05/2025	51.828	0,02%	27,235	26,305	27,235	26,70
29/05/2025	98.142	1,05%	27,02	26,305	27,235	26,66
28/05/2025	72.734	-1,70%	26,53	26,49	27,21	26,65
27/05/2025	112.298	2,34%	26,84	26,48	27,15	27,11
23/05/2025	32.716	-0,82%	26,44	25,83	27,25	26,49
22/05/2025	171.120	-0,11%	27,03	26,36	27,36	26,71
21/05/2025	40.744	-2,41%	27,32	26,58	27,58	26,74
20/05/2025	17.221	0,04%	27,11	27,13	27,62	27,40
19/05/2025	26.989	-0,29%	27,225	27,09	27,48	27,39
16/05/2025	29.393	-0,47%	27,61	27,25	27,7275	27,47
15/05/2025	34.096	0,80%	27,68	27,225	27,71	27,60
14/05/2025	39.406	-1,05%	27,87	27,225	27,81	27,38
13/05/2025	41.815	-0,29%	28,04	27,355	28,02	27,67
12/05/2025	55.292	3,93%	27,94	27,4752	28,10	27,75
09/05/2025	31.783	-0,37%	26,835	26,365	27,06	26,70
08/05/2025	36.780	1,59%	26,76	26,235	27,06	26,80
07/05/2025	58.452	-0,90%	26,41	26,205	26,93	26,38
06/05/2025	23.133	-0,75%	25,88	26,16	27,35	26,62
05/05/2025	58.759	0,90%	26,37	26,20	27,35	26,82
02/05/2025	41.833	1,64%	25,48	25,48	26,86	26,58
01/05/2025	75.179	1,79%	25,55	25,23	26,48	26,15
30/04/2025	52.601	-1,19%	25,74	25,22	26,125	25,69
29/04/2025	38.287	0,62%	25,795	25,35	26,125	25,97
28/04/2025	76.386	0,35%	25,73	25,35	25,93	25,81
25/04/2025	41.470	-0,27%	26,30	25,2103	26,30	25,72