Central Pacific Financial Co (CPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	25.617	-0,25%	20,39	20,1659	20,42	20,28
29/12/2022	31.066	2,89%	19,94	19,845	20,38	20,33
28/12/2022	42.658	-1,84%	20,045	19,73	20,20	19,76
27/12/2022	26.713	1,92%	19,65	19,65	20,195	20,13
23/12/2022	9.654	0,61%	19,70	19,48	19,74	19,74
22/12/2022	38.980	0,00%	19,44	19,26	19,63	19,62
21/12/2022	158.192	3,59%	19,04	19,105	19,635	19,62
20/12/2022	118.544	-0,53%	19,00	18,92	19,219	18,94
19/12/2022	143.124	0,74%	19,43	18,955	19,46	19,04
16/12/2022	202.774	-0,74%	18,98	18,59	19,09	18,90
15/12/2022	84.121	-2,26%	19,44	18,94	19,577	19,04
14/12/2022	62.261	-2,55%	20,025	19,46	20,065	19,48
13/12/2022	63.127	-1,53%	20,76	19,85	20,93	19,99
12/12/2022	65.914	-1,07%	20,52	20,29	20,54	20,30
09/12/2022	39.898	0,10%	20,64	20,29	21,01	20,52
08/12/2022	28.523	1,09%	20,47	20,08	20,615	20,50
07/12/2022	108.548	-0,98%	20,58	20,155	20,63	20,28
06/12/2022	172.572	1,19%	20,22	20,11	20,54	20,48
05/12/2022	279.858	-4,03%	20,95	19,97	20,985	20,24
02/12/2022	76.749	0,81%	20,71	20,511	21,11	21,09
01/12/2022	119.108	-1,27%	21,06	20,79	21,115	20,92
30/11/2022	137.510	1,92%	20,71	20,42	21,23	21,19
29/11/2022	146.225	0,78%	20,57	20,44	20,81	20,79
28/11/2022	171.368	-0,99%	21,17	20,815	21,34	20,92
25/11/2022	78.700	3,99%	21,17	20,97	21,27	21,8799
24/11/2022	118.084	0,53%	21,015	20,795	21,21	21,04
23/11/2022	118.084	0,53%	21,015	20,795	21,21	21,04
22/11/2022	118.558	0,43%	20,75	20,83	21,145	20,93
21/11/2022	325.502	1,17%	20,73	20,55	20,84	20,84
18/11/2022	112.436	-0,24%	20,97	20,55	21,29	20,60
17/11/2022	149.704	0,39%	20,47	20,22	20,64	20,65
16/11/2022	118.596	-2,65%	20,90	20,54	20,88	20,57
15/11/2022	131.268	2,09%	20,90	20,75	21,22	21,05
14/11/2022	140.080	-2,41%	20,96	20,60	21,015	20,62
11/11/2022	37.273	-0,05%	21,08	20,96	21,36	21,13
10/11/2022	54.324	6,77%	20,47	20,3279	21,31	21,14
09/11/2022	71.775	-0,75%	19,81	19,64	19,98	19,79
08/11/2022	37.892	-0,15%	20,12	19,82	20,31	19,94
07/11/2022	35.944	0,40%	20,12	19,89	20,23	19,98
04/11/2022	32.642	3,38%	19,655	19,45	19,95	19,91
03/11/2022	37.133	-1,48%	19,31	19,05	19,35	19,26
02/11/2022	84.361	-1,86%	19,70	19,55	20,07	19,55
01/11/2022	57.443	-2,92%	20,36	19,88	20,405	19,92
31/10/2022	62.937	3,17%	20,595	20,24	20,75	20,52
28/10/2022	69.725	1,37%	19,94	19,65	20,17	19,92
27/10/2022	114.927	2,40%	19,45	19,2314	20,075	19,65
26/10/2022	140.877	-0,10%	19,38	19,08	19,52	19,19
25/10/2022	103.582	-2,09%	19,68	19,20	19,93	19,20
24/10/2022	143.678	-9,91%	21,36	19,52	21,36	19,63
21/10/2022	56.654	0,00%	22,79	21,55	23,27	21,82
20/10/2022	55.003	-3,16%	22,46	21,52	22,58	21,78
19/10/2022	52.078	0,04%	22,48	22,13	22,61	22,49
18/10/2022	40.511	-0,62%	22,97	22,46	23,08	22,46
17/10/2022	28.814	2,40%	22,56	22,30	22,65	22,60
14/10/2022	26.506	-1,52%	22,45	21,88	22,70	22,07
13/10/2022	39.477	4,72%	21,12	21,09	22,495	22,41
12/10/2022	32.011	0,47%	21,15	21,06	21,6835	21,40
11/10/2022	26.948	0,61%	21,11	21,04	21,47	21,30
10/10/2022	53.139	2,02%	20,81	20,81	21,70	21,17
07/10/2022	29.300	-2,54%	21,1545	20,75	21,13	20,75
06/10/2022	35.979	-1,02%	20,87	20,625	21,36	21,29
05/10/2022	25.327	-1,56%	21,62	21,31	21,785	21,51
04/10/2022	41.196	4,85%	21,09	21,09	21,85	21,85
03/10/2022	39.778	0,73%	20,855	20,50	20,98	20,84
30/09/2022	56.271	1,72%	20,34	20,31	21,24	20,69
29/09/2022	49.444	-4,06%	20,85	20,195	20,905	20,34
28/09/2022	39.224	0,76%	21,02	20,88	21,425	21,20
27/09/2022	34.826	-2,09%	21,68	20,89	21,72	21,04
26/09/2022	46.820	-0,60%	21,51	21,40	21,83	21,49
23/09/2022	26.264	-0,87%	21,51	21,37	21,67	21,62
22/09/2022	38.296	-3,11%	22,64	21,77	22,54	21,81
21/09/2022	32.730	-0,71%	22,52	22,49	22,97	22,51
20/09/2022	29.163	-0,35%	22,52	22,465	22,76	22,67
19/09/2022	37.028	1,43%	22,40	22,3041	22,895	22,75
16/09/2022	82.546	-0,80%	22,295	22,00	22,62	22,43
15/09/2022	66.244	1,62%	22,35	22,27	22,80	22,61
14/09/2022	50.882	1,09%	21,95	21,885	22,24	22,25
13/09/2022	63.259	-2,40%	22,35	21,90	22,2134	22,01
12/09/2022	243.912	1,30%	22,35	22,24	22,56	22,55
09/09/2022	23.508	1,64%	22,08	22,065	22,29	22,26
08/09/2022	59.767	2,00%	21,45	21,2001	22,06	21,90
07/09/2022	72.802	0,76%	21,23	21,05	21,505	21,4615
06/09/2022	37.780	-2,25%	21,85	21,04	21,85	21,30
05/09/2022	31.624	-0,28%	22,04	21,69	22,37	21,79
02/09/2022	31.624	-0,28%	22,04	21,69	22,37	21,79
01/09/2022	49.989	0,28%	22,01	21,48	21,9161	21,85
31/08/2022	41.717	-0,55%	22,01	21,77	22,0907	21,85
30/08/2022	45.403	-0,90%	22,03	21,74	22,11	21,97
29/08/2022	72.247	-1,97%	22,68	22,36	22,63	22,43
26/08/2022	56.376	-2,80%	23,46	22,86	23,495	22,88
25/08/2022	57.290	2,89%	23,10	22,855	23,565	23,54
24/08/2022	23.993	-1,25%	23,05	22,78	23,0087	22,83
23/08/2022	30.765	-0,35%	23,28	23,10	23,41	23,12
22/08/2022	155.514	-2,81%	23,32	23,14	23,459	23,20
19/08/2022	58.433	-1,40%	24,13	23,51	23,9749	23,87
18/08/2022	15.557	-0,33%	24,23	24,08	24,32	24,21
17/08/2022	29.389	-1,02%	24,30	23,97	24,35	24,29
16/08/2022	22.609	0,16%	24,40	24,07	24,74	24,53
15/08/2022	20.265	0,78%	24,30	23,8901	24,49	24,49
12/08/2022	18.271	1,59%	23,97	23,91	24,37	24,30