Central Pacific Financial Co (CPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	43.486	3,87%	14,88	14,78	15,39	15,31
19-05-2023	99.353	-1,21%	15,09	14,645	15,205	14,74
18-05-2023	72.828	-0,13%	14,70	14,71	14,99	14,92
17-05-2023	103.960	6,34%	14,36	14,26	15,04	14,94
16-05-2023	88.314	-0,07%	14,14	14,01	14,36	14,05
15-05-2023	80.505	3,76%	13,74	13,645	14,095	14,06
12-05-2023	280.513	-1,10%	13,75	13,46	13,83	13,55
11-05-2023	96.607	-2,21%	13,87	13,64	14,225	13,70
10-05-2023	63.324	0,94%	14,13	13,85	14,225	14,01
09-05-2023	86.448	0,22%	13,80	13,50	14,09	13,88
08-05-2023	68.133	-4,55%	14,56	13,85	14,61	13,85
05-05-2023	83.301	5,99%	14,21	14,025	14,57	14,51
04-05-2023	80.698	-4,33%	14,09	13,22	14,005	13,69
03-05-2023	141.914	-0,42%	14,59	14,20	14,78	14,31
02-05-2023	88.734	-8,99%	15,61	14,33	15,62	14,37
01-05-2023	113.143	-0,57%	15,96	15,68	16,05	15,79
28-04-2023	57.054	0,00%	16,005	15,84	16,13	15,88
27-04-2023	106.872	0,83%	15,47	15,51	15,99	15,88
26-04-2023	90.207	3,55%	15,82	15,61	16,75	15,75
25-04-2023	51.077	-5,06%	15,82	15,095	15,79	15,21
24-04-2023	65.839	-1,29%	16,13	16,01	16,55	16,02
21-04-2023	44.164	-1,52%	16,30	16,09	16,37	16,23
20-04-2023	32.807	-1,20%	16,56	16,31	16,73	16,48
19-04-2023	59.027	2,52%	16,32	16,15	16,77	16,68
18-04-2023	57.670	-2,98%	16,68	16,134	16,84	16,27
17-04-2023	67.817	1,58%	16,35	16,05	16,81	16,77
14-04-2023	43.374	-2,37%	16,94	16,32	17,0751	16,51
13-04-2023	44.486	0,96%	16,795	16,71	17,08	16,91
12-04-2023	37.695	-1,59%	17,20	16,65	17,145	16,75
11-04-2023	33.706	-0,64%	17,13	16,94	17,2629	17,02
10-04-2023	58.191	-0,47%	17,235	17,04	17,44	17,13
06-04-2023	38.369	1,65%	16,965	16,95	17,24	17,21
05-04-2023	52.067	-0,65%	16,975	16,66	17,026	16,93
04-04-2023	101.575	-3,18%	17,30	16,57	17,57	17,04
03-04-2023	85.744	-1,68%	17,94	17,395	18,0599	17,60
31-03-2023	109.109	1,76%	17,59	17,59	17,925	17,90
30-03-2023	53.103	-4,82%	18,37	17,47	18,50	17,59
29-03-2023	67.711	-0,05%	18,425	18,185	18,54	18,48
28-03-2023	63.076	-0,05%	18,29	18,35	18,60	18,49
27-03-2023	79.260	2,38%	18,59	18,405	18,725	18,50
24-03-2023	104.489	1,06%	17,77	17,7083	18,38	18,07
23-03-2023	46.647	-2,35%	18,57	17,82	18,515	17,88
22-03-2023	163.700	-3,12%	18,96	18,28	19,17	18,31
21-03-2023	111.846	1,61%	19,58	18,75	20,0599	18,90
20-03-2023	82.110	0,92%	18,99	18,485	19,29	18,60
17-03-2023	157.892	-7,01%	19,67	18,49	19,635	18,43
16-03-2023	93.273	2,22%	18,93	18,83	20,56	19,82
15-03-2023	106.272	2,92%	18,13	17,91	19,39	19,39
14-03-2023	192.932	0,21%	20,27	18,49	20,539	18,84
13-03-2023	221.551	-6,84%	18,95	18,01	20,18	18,80
10-03-2023	93.130	-2,47%	19,98	19,63	20,735	20,18
09-03-2023	68.179	-6,38%	21,935	20,625	21,915	20,69
08-03-2023	48.039	0,18%	21,87	21,81	22,20	22,10
07-03-2023	117.392	0,18%	21,83	21,85	22,12	22,06
06-03-2023	107.747	-1,61%	22,34	21,775	22,56	22,02
03-03-2023	162.762	0,77%	22,09	22,06	22,51	22,38
02-03-2023	32.108	-0,98%	22,24	22,01	22,35	22,21
01-03-2023	45.237	0,00%	22,34	22,17	22,51	22,43
28-02-2023	51.589	-0,66%	22,73	22,38	22,73	22,43
27-02-2023	44.532	-1,57%	23,03	22,55	23,12	22,58
24-02-2023	55.470	0,13%	22,92	22,80	23,15	23,20
23-02-2023	44.373	0,74%	23,14	22,88	23,29	23,17
22-02-2023	59.125	-0,95%	23,28	22,83	23,46	23,00
21-02-2023	98.194	-0,81%	23,13	22,935	23,22	23,22
20-02-2023	31.852	0,78%	23,24	23,125	23,5432	23,41
17-02-2023	31.852	0,78%	23,24	23,125	23,5432	23,41
16-02-2023	230.872	-2,07%	23,34	23,10	23,45	23,23
15-02-2023	24.676	1,41%	23,31	23,25	23,75	23,72
14-02-2023	82.349	-0,38%	23,31	23,17	23,4832	23,39
13-02-2023	72.010	0,69%	23,24	23,095	23,64	23,48
10-02-2023	39.354	0,30%	23,25	23,16	23,42	23,32
09-02-2023	57.895	-2,60%	23,96	23,23	23,91	23,25
08-02-2023	32.245	-1,53%	23,89	23,82	24,18	23,87
07-02-2023	58.083	1,04%	23,91	23,76	24,42	24,24
06-02-2023	27.276	-2,00%	24,25	23,695	24,275	23,99
03-02-2023	61.476	2,86%	23,70	23,70	24,55	24,4795
02-02-2023	53.997	2,15%	23,43	23,15	23,99	23,80
01-02-2023	116.788	3,10%	22,50	22,13	23,59	23,30
31-01-2023	71.048	3,43%	22,01	21,71	22,69	22,60
30-01-2023	30.967	-0,41%	21,92	21,865	22,21	21,85
27-01-2023	42.708	0,55%	21,83	21,62	22,033	21,94
26-01-2023	44.048	-2,55%	22,445	21,63	22,5599	21,82
25-01-2023	68.037	7,13%	21,75	21,86	23,79	22,39
24-01-2023	30.696	-0,81%	21,00	20,865	21,12	20,90
23-01-2023	34.211	1,01%	20,75	20,80	21,41	21,07
20-01-2023	43.223	2,51%	20,49	20,45	20,88	20,86
19-01-2023	32.323	0,35%	20,06	20,105	20,38	20,35
18-01-2023	29.869	-2,69%	20,61	20,23	20,76	20,28
17-01-2023	23.160	-2,21%	21,25	20,83	21,185	20,84
16-01-2023	20.923	-0,98%	21,18	21,00	21,42	21,31
13-01-2023	20.923	-0,98%	21,18	21,00	21,42	21,31
12-01-2023	40.146	2,57%	21,25	21,14	21,74	21,52
11-01-2023	35.044	-0,10%	21,05	20,695	21,08	20,98
10-01-2023	98.140	1,25%	20,85	20,6141	21,11	21,00
09-01-2023	100.374	-0,96%	21,17	20,635	21,07	20,74
06-01-2023	29.783	2,80%	20,33	20,475	21,03	20,94
05-01-2023	37.208	-1,78%	20,83	20,21	20,80	20,37
04-01-2023	51.720	1,72%	20,72	20,62	20,94	20,74
03-01-2023	42.552	0,54%	20,40	19,96	20,49	20,39
02-01-2023	25.617	-0,25%	20,39	20,1659	20,42	20,28