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 >
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
21/02/2025	58.999	-1,87%	29,21	28,27	29,26	28,375
20/02/2025	72.702	-1,57%	29,31	28,525	29,435	28,94
19/02/2025	61.987	-0,98%	29,47	29,205	29,67	29,40
18/02/2025	44.838	0,44%	29,68	29,305	29,92	29,69
17/02/2025	35.498	0,00%	29,68	29,44	29,95	29,56
14/02/2025	32.468	0,00%	29,49	29,40	29,59	29,56
13/02/2025	38.363	0,41%	29,875	29,27	29,59	29,56
12/02/2025	54.268	-2,58%	29,875	29,34	29,875	29,44
11/02/2025	70.993	3,00%	29,76	29,08	30,23	30,22
10/02/2025	56.810	-1,15%	29,76	28,80	29,55	29,34
07/02/2025	73.059	-2,37%	30,23	29,63	30,38	29,68
06/02/2025	48.578	-0,69%	30,44	30,22	30,74	30,40
05/02/2025	50.348	1,53%	30,335	30,07	30,65	30,61
04/02/2025	55.927	3,01%	29,25	29,18	30,16	30,14
03/02/2025	56.686	-2,11%	28,94	28,40	29,52	29,26
31/01/2025	119.417	1,53%	29,62	29,47	30,11	29,89
30/01/2025	156.333	5,14%	28,51	28,41	29,52	29,44
29/01/2025	108.783	-2,00%	28,85	27,78	28,89	28,00
28/01/2025	126.720	-1,01%	28,85	28,27	28,965	28,57
27/01/2025	40.441	1,23%	28,82	28,665	29,05	28,86
24/01/2025	43.867	0,42%	28,46	28,12	28,62	28,51
23/01/2025	51.701	0,28%	28,14	28,08	28,57	28,39
22/01/2025	61.058	-1,01%	28,90	28,15	28,535	28,31
21/01/2025	141.109	0,28%	28,90	28,54	29,1825	28,60
20/01/2025	116.924	0,00%	28,42	28,11	28,62	28,52
17/01/2025	55.673	1,21%	28,64	28,095	28,62	28,51
16/01/2025	59.857	-0,28%	28,28	27,745	28,32	28,18
15/01/2025	47.486	1,22%	27,01	27,80	28,75	28,26
14/01/2025	58.232	4,49%	26,41	26,945	27,94	27,92
13/01/2025	48.506	0,83%	26,41	26,22	26,75	26,72
09/01/2025	51.243	0,66%	27,19	26,50	27,515	26,50
08/01/2025	49.307	0,66%	27,86	26,885	27,46	27,44
07/01/2025	47.206	-1,45%	27,86	26,99	28,0418	27,26
06/01/2025	114.792	0,07%	27,45	27,17	27,725	27,66
03/01/2025	100.382	1,06%	29,145	26,68	27,80	27,64
02/01/2025	168.374	-5,85%	29,145	27,20	29,165	27,35
31/12/2024	0	0,80%	28,95	28,62	29,10	29,05
30/12/2024	35.363	0,14%	28,67	28,3203	29,14	29,09
27/12/2024	24.106	-1,00%	29,08	28,43	29,10	28,78
26/12/2024	36.344	0,80%	28,60	28,555	29,185	29,07
24/12/2024	0	0,28%	28,80	28,40	28,99	28,84
23/12/2024	74.264	1,66%	28,26	28,17	28,76	28,76
20/12/2024	193.590	0,04%	29,055	27,94	28,84	28,29
19/12/2024	127.532	-0,77%	29,055	28,1601	29,52	28,27
18/12/2024	0	-5,73%	30,37	28,325	30,375	28,49
17/12/2024	54.797	-2,20%	30,86	30,04	30,90	30,22
16/12/2024	73.817	-0,03%	30,81	30,51	31,165	30,90
13/12/2024	67.723	-0,16%	30,89	30,625	30,965	30,91
12/12/2024	67.451	-0,64%	31,03	30,96	31,49	30,96
11/12/2024	45.282	0,42%	30,85	31,14	31,62	31,16
10/12/2024	37.652	0,36%	31,39	30,75	31,59	31,03
09/12/2024	33.403	-1,95%	31,47	30,84	31,46	30,92
06/12/2024	24.096	-0,85%	31,95	31,12	31,695	31,51
05/12/2024	93.459	0,79%	31,665	31,65	32,33	31,78
04/12/2024	38.981	1,06%	31,11	31,235	31,67	31,53
03/12/2024	35.620	-0,52%	31,34	31,18	31,74	31,20
02/12/2024	99.055	-1,60%	31,31	31,31	32,17	31,41
29/11/2024	45.157	-0,65%	32,13	31,415	32,54	31,92
28/11/2024	96.578	0,50%	32,69	32,13	32,82	32,13
27/11/2024	83.364	0,50%	32,66	32,195	32,875	32,41
26/11/2024	46.784	-1,23%	32,59	32,04	33,25	32,23
25/11/2024	76.394	1,43%	31,50	31,50	33,25	32,63
22/11/2024	66.550	2,55%	31,01	30,89	32,225	32,17
21/11/2024	82.776	2,35%	30,845	30,295	31,62	31,37
20/11/2024	362.436	-0,39%	30,335	30,20	30,91	30,65
19/11/2024	48.080	-0,61%	31,04	30,28	31,80	30,77
18/11/2024	55.858	-0,23%	30,73	30,73	31,54	30,96
15/11/2024	137.466	0,42%	31,21	30,44	31,36	31,03