Central Pacific Financial Co (CPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	22.945	-0,49%	16,43	16,31	16,56	16,39
06-10-2023	36.892	0,92%	16,20	15,97	16,58	16,47
05-10-2023	60.011	2,71%	15,90	15,625	16,37	16,32
04-10-2023	24.989	0,95%	15,88	15,625	16,18	15,88
03-10-2023	60.272	-2,12%	15,88	15,65	15,91	15,73
02-10-2023	91.728	-3,66%	16,41	15,94	16,69	16,07
29-09-2023	61.403	2,65%	16,41	16,38	16,69	16,68
28-09-2023	33.283	0,25%	16,26	16,20	16,34	16,25
27-09-2023	44.390	0,43%	16,24	16,15	16,39	16,21
26-09-2023	44.865	-2,48%	16,24	16,14	16,635	16,14
25-09-2023	40.009	0,18%	16,465	16,405	16,675	16,55
22-09-2023	113.020	-2,19%	16,98	16,4631	17,03	16,52
21-09-2023	136.308	0,06%	16,66	16,72	17,03	16,89
20-09-2023	54.070	1,38%	16,75	16,60	17,16	16,88
19-09-2023	44.872	0,60%	16,60	16,60	16,76	16,65
18-09-2023	63.752	-0,96%	16,60	16,26	16,76	16,55
15-09-2023	111.269	0,85%	16,54	16,465	16,80	16,71
14-09-2023	52.612	1,97%	16,545	16,40	16,59	16,57
13-09-2023	51.589	-1,99%	16,545	16,24	16,64	16,25
12-09-2023	54.653	0,61%	16,49	16,38	16,68	16,58
11-09-2023	51.163	0,55%	16,48	16,39	16,64	16,48
08-09-2023	67.493	0,92%	16,48	16,05	16,40	16,39
07-09-2023	61.704	-1,58%	16,56	16,21	16,60	16,24
06-09-2023	44.061	-3,34%	17,07	16,47	17,195	16,50
05-09-2023	98.491	-2,40%	17,21	17,055	17,55	17,07
04-09-2023	34.761	3,06%	17,23	17,105	17,51	17,49
01-09-2023	34.761	3,06%	17,23	17,105	17,51	17,49
31-08-2023	29.616	0,59%	17,05	16,80	17,16	16,97
30-08-2023	53.436	-1,29%	16,96	16,87	17,14	16,87
29-08-2023	44.279	0,58%	17,24	17,145	17,44	17,35
28-08-2023	28.009	1,05%	17,31	17,13	17,38	17,25
25-08-2023	32.260	-0,70%	17,41	16,81	17,35	17,07
24-08-2023	116.282	0,88%	17,19	17,05	17,38	17,19
23-08-2023	40.880	2,04%	17,21	16,585	17,09	17,04
22-08-2023	46.124	-2,17%	17,21	16,64	17,10	16,70
21-08-2023	25.440	-1,78%	17,50	17,03	17,485	17,07
18-08-2023	35.831	0,40%	16,89	17,145	17,485	17,38
17-08-2023	45.511	3,34%	16,89	16,75	17,37	17,31
16-08-2023	49.919	-1,59%	17,05	16,73	17,12	16,75
15-08-2023	78.068	-2,91%	17,32	16,995	17,28	17,02
14-08-2023	39.022	-3,20%	17,83	17,51	17,84	17,53
11-08-2023	32.641	-0,22%	18,25	18,075	18,28	18,11
10-08-2023	53.487	-0,38%	18,33	18,05	18,405	18,15
09-08-2023	67.467	-0,65%	17,96	18,04	18,38	18,22
08-08-2023	165.757	1,05%	17,73	17,3683	18,42	18,34
07-08-2023	86.313	0,83%	18,02	17,8872	18,17	18,15
04-08-2023	63.545	0,11%	18,02	17,89	18,19	18,00
03-08-2023	117.581	0,79%	17,93	17,60	18,13	17,98
02-08-2023	91.400	-0,78%	17,98	17,595	17,98	17,84
01-08-2023	54.172	-1,43%	18,02	17,87	18,225	17,98
31-07-2023	46.167	0,11%	18,25	18,06	18,34	18,24
28-07-2023	48.852	0,83%	18,35	18,09	18,485	18,22
27-07-2023	108.251	-1,95%	18,53	17,88	18,77	18,07
26-07-2023	96.000	1,26%	18,12	17,53	18,69	18,43
25-07-2023	87.313	-0,87%	18,21	18,035	18,57	18,20
24-07-2023	42.515	3,73%	17,82	17,74	18,445	18,36
21-07-2023	24.221	-1,45%	17,88	17,60	17,94	17,70
20-07-2023	47.422	-0,11%	17,98	17,59	18,00	17,96
19-07-2023	38.085	2,51%	16,90	17,50	17,99	17,98
18-07-2023	55.479	4,59%	16,90	16,90	17,63	17,54
17-07-2023	34.217	1,33%	16,67	16,59	16,95	16,77
14-07-2023	54.680	-0,06%	16,51	16,37	16,72	16,55
13-07-2023	64.864	2,48%	16,15	16,17	16,59	16,56
12-07-2023	29.407	3,13%	15,875	15,9553	16,335	16,16
11-07-2023	20.794	-0,13%	15,50	15,57	15,805	15,67
10-07-2023	30.729	0,58%	15,51	15,46	16,0499	15,69
07-07-2023	78.953	1,30%	15,52	15,42	15,82	15,60
06-07-2023	44.370	-2,66%	15,60	15,25	16,08	15,40
05-07-2023	40.249	-2,17%	15,99	15,71	16,08	15,82
04-07-2023	22.145	2,93%	15,92	15,89	16,20	16,17
03-07-2023	22.145	2,93%	15,92	15,89	16,20	16,17
30-06-2023	227.675	-3,14%	16,01	15,73	16,07	15,71
29-06-2023	41.907	1,95%	16,19	16,15	16,415	16,22
28-06-2023	50.415	-0,06%	15,80	15,57	15,92	15,91
27-06-2023	46.821	0,32%	15,80	15,74	16,165	15,92
26-06-2023	46.304	-1,25%	16,11	15,86	16,39	15,87
23-06-2023	134.268	0,13%	15,90	15,76	16,20	16,06
22-06-2023	96.576	-2,26%	16,09	15,89	16,68	16,04
21-06-2023	65.915	-0,79%	16,27	16,35	16,68	16,41
20-06-2023	66.012	-1,02%	16,65	16,26	16,62	16,54
19-06-2023	107.534	0,42%	16,65	16,2609	16,74	16,71
16-06-2023	107.534	0,42%	16,65	16,2609	16,74	16,71
15-06-2023	49.884	2,59%	16,11	16,31	16,75	16,64
14-06-2023	54.863	-3,11%	16,80	16,09	16,80	16,22
13-06-2023	48.784	2,20%	16,30	16,35	16,85	16,74
12-06-2023	55.293	-0,91%	16,54	16,30	16,92	16,38
09-06-2023	32.874	-2,36%	16,80	16,345	16,75	16,53
08-06-2023	83.297	-1,40%	17,16	16,44	17,38	16,93
07-06-2023	78.582	5,14%	16,41	16,42	17,38	17,17
06-06-2023	79.752	5,15%	15,51	15,27	16,655	16,33
05-06-2023	93.223	-3,23%	15,90	15,355	16,09	15,56
02-06-2023	70.311	7,56%	15,14	15,14	16,21	16,08
01-06-2023	53.540	2,33%	14,67	14,51	15,21	14,95
31-05-2023	74.178	-2,24%	15,15	14,55	15,26	14,61
30-05-2023	74.178	-2,24%	15,15	14,55	15,26	14,86
29-05-2023	45.994	0,65%	15,23	15,10	15,51	15,46
26-05-2023	45.994	0,65%	15,23	15,10	15,51	15,46
25-05-2023	43.476	-0,97%	15,46	15,22	15,66	15,36
24-05-2023	37.216	-1,34%	15,64	15,36	15,615	15,51
23-05-2023	58.705	2,68%	15,30	15,30	16,0999	15,72