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 > >>
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
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