BiG | O banco que entende os seus valores.

Central Pacific Financial Co (CPF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	70.210	-2,27%	27,52	25,529	27,59	25,79
23/04/2025	76.295	1,00%	25,79	25,21	27,88	26,39
22/04/2025	66.976	3,32%	25,03	24,775	26,22	26,13
21/04/2025	37.571	0,72%	25,11	24,704	25,75	25,29
17/04/2025	47.112	0,76%	24,98	24,67	25,31	25,11
16/04/2025	36.363	0,32%	24,59	24,52	25,09	24,92
15/04/2025	43.317	2,01%	24,59	24,52	25,09	24,84
14/04/2025	48.862	1,37%	24,32	23,75	24,49	24,35
11/04/2025	45.595	-0,42%	23,95	23,42	24,26	24,02
10/04/2025	66.030	-4,48%	24,65	23,455	24,655	24,12
09/04/2025	78.459	4,82%	23,77	23,42	25,72	25,25
08/04/2025	79.187	-0,95%	24,80	23,765	25,24	24,07
07/04/2025	79.744	0,88%	23,31	23,195	25,28	24,19
04/04/2025	76.638	-3,81%	23,99	23,1802	24,075	23,98
03/04/2025	56.455	-8,72%	26,21	24,79	26,32	24,93
02/04/2025	34.678	1,07%	26,895	26,77	27,35	27,28
01/04/2025	47.947	-0,19%	26,66	26,525	27,145	26,99
31/03/2025	44.106	0,41%	27,29	26,58	27,175	27,04
28/03/2025	31.410	-2,00%	27,33	26,71	27,51	26,93
27/03/2025	30.704	-0,07%	27,285	27,35	27,73	27,48
26/03/2025	41.376	0,73%	28,02	27,28	27,86	27,50
25/03/2025	39.615	-0,94%	27,60	27,26	27,78	27,30
24/03/2025	37.246	2,07%	27,63	27,28	27,70	27,56
21/03/2025	74.851	0,26%	27,185	26,695	27,235	27,00
20/03/2025	34.071	-1,43%	27,185	26,90	27,465	26,93
19/03/2025	44.192	0,78%	27,14	26,96	27,555	27,32
18/03/2025	33.043	-0,24%	27,14	26,81	27,185	27,11
17/03/2025	50.671	-0,04%	27,16	26,87	27,33	27,10
14/03/2025	78.522	2,73%	26,64	26,49	27,23	27,11
13/03/2025	50.792	-1,31%	26,88	26,34	26,91	26,39
12/03/2025	59.374	0,72%	26,63	26,37	27,02	26,74
11/03/2025	75.664	0,15%	26,86	26,18	26,865	26,55
10/03/2025	80.409	-2,37%	27,36	26,41	27,21	26,51
07/03/2025	52.141	-1,02%	27,41	26,7975	27,415	27,18
06/03/2025	75.750	-0,76%	27,33	27,15	27,58	27,46
05/03/2025	60.728	-1,28%	28,03	27,46	28,05	27,67
04/03/2025	78.451	-3,14%	28,37	27,95	28,74	28,03
03/03/2025	57.853	-0,31%	29,17	28,675	29,31	28,94
28/02/2025	45.763	0,94%	28,97	28,5718	29,16	29,04
27/02/2025	60.101	0,73%	28,85	28,77	29,23	28,77
26/02/2025	39.608	0,49%	28,725	28,43	28,895	28,83
25/02/2025	43.088	1,16%	28,56	28,535	29,065	28,69
24/02/2025	60.295	-0,05%	29,21	28,35	28,73	28,36