Central Pacific Financial Co (CPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,42%	21,49	21,39	21,66	21,48
17/05/2024	28.383	0,42%	21,49	21,39	21,66	21,48
16/05/2024	25.447	0,47%	21,39	21,215	21,35	21,39
15/05/2024	35.201	0,05%	21,39	21,13	21,44	21,29
14/05/2024	25.058	0,47%	21,43	21,121	21,44	21,28
13/05/2024	46.412	-0,05%	21,08	21,13	21,38	21,18
10/05/2024	54.662	0,05%	21,08	20,89	21,24	21,19
09/05/2024	33.866	0,24%	21,19	20,96	21,16	21,18
08/05/2024	22.516	1,73%	20,71	20,66	21,13	21,13
07/05/2024	12.634	-0,62%	21,01	20,83	21,145	20,77
06/05/2024	26.244	0,24%	20,95	20,89	21,09	20,90
03/05/2024	57.463	1,51%	20,765	20,62	21,02	20,85
02/05/2024	23.420	1,18%	20,50	20,39	20,58	20,54
01/05/2024	42.508	1,81%	20,33	20,11	20,65	20,30
30/04/2024	44.840	-1,48%	20,14	19,86	20,15	19,94
29/04/2024	69.559	0,60%	20,20	20,1401	20,31	20,24
26/04/2024	50.827	-3,08%	20,71	20,14	21,00	20,12
25/04/2024	175.006	4,06%	19,63	19,685	20,83	20,76
24/04/2024	90.068	-0,05%	19,97	19,885	20,28	19,95
23/04/2024	80.606	2,78%	19,445	19,48	20,00	19,96
22/04/2024	34.288	0,67%	19,31	19,27	19,55	19,42
19/04/2024	92.291	3,16%	18,84	18,87	19,309	19,29
18/04/2024	42.618	-0,11%	18,73	18,64	18,94	18,70
17/04/2024	55.721	0,00%	18,71	18,595	18,92	18,72
16/04/2024	40.093	-1,27%	18,73	18,66	18,91	18,72
15/04/2024	84.063	-0,42%	18,86	18,82	19,315	18,96
12/04/2024	139.070	-0,73%	18,86	18,81	19,12	19,04
11/04/2024	67.758	0,95%	18,91	18,88	19,26	19,18
10/04/2024	140.078	-2,16%	19,41	18,53	19,03	19,00
09/04/2024	29.325	0,88%	19,41	19,29	19,475	19,42
08/04/2024	31.535	0,47%	19,30	19,225	19,45	19,25
05/04/2024	38.648	-0,78%	19,35	19,12	19,27	19,16
04/04/2024	87.530	1,15%	19,36	19,29	19,62	19,31
03/04/2024	41.306	-1,14%	19,37	19,065	19,395	19,09
02/04/2024	51.266	-0,36%	19,20	19,12	19,33	19,31
01/04/2024	65.717	-1,87%	19,66	19,36	19,6904	19,38
28/03/2024	28.170	-0,15%	19,77	19,715	19,99	19,75
27/03/2024	55.623	3,02%	19,38	19,37	19,80	19,78
26/03/2024	41.547	0,21%	19,34	19,18	19,315	19,20
25/03/2024	36.396	0,63%	19,115	19,085	19,28	19,16
22/03/2024	36.746	-1,91%	19,41	18,975	19,42	19,04
21/03/2024	73.004	2,10%	19,20	18,98	19,43	19,41
20/03/2024	72.050	3,15%	18,44	18,375	19,21	19,01
19/03/2024	80.056	-0,49%	18,47	18,4389	18,815	18,43
18/03/2024	47.147	-0,86%	18,61	18,49	18,725	18,52
15/03/2024	93.589	1,25%	18,70	18,39	18,83	18,68
14/03/2024	39.106	-2,59%	19,00	18,395	18,85	18,45
13/03/2024	58.529	-0,63%	19,19	18,93	19,305	18,94
12/03/2024	45.555	-2,51%	19,46	19,055	19,40	19,06
11/03/2024	58.175	0,88%	19,43	19,20	19,63	19,55
08/03/2024	53.498	0,36%	19,43	19,315	19,57	19,38
07/03/2024	35.438	0,47%	19,25	19,3033	19,62	19,31
06/03/2024	74.138	-0,67%	19,25	18,82	19,60	19,22
05/03/2024	234.895	3,15%	18,82	19,09	19,465	19,35
04/03/2024	72.161	0,59%	18,82	18,73	19,18	18,76
01/03/2024	59.260	-0,05%	18,42	18,325	18,76	18,65
29/02/2024	53.892	1,80%	18,55	18,55	19,07	18,66
28/02/2024	52.701	-0,44%	18,31	18,19	18,655	18,33
27/02/2024	58.705	-0,43%	18,97	18,59	19,085	18,67
26/02/2024	79.482	-1,32%	18,86	18,50	19,035	18,75
23/02/2024	82.406	0,69%	18,86	18,60	19,175	19,00
22/02/2024	47.285	-0,74%	19,01	18,735	19,07	18,87
21/02/2024	282.370	-0,26%	19,00	18,945	19,20	19,01
20/02/2024	69.146	0,05%	19,00	19,02	19,40	19,06
19/02/2024	53.373	0,00%	19,17	19,00	19,24	19,05
16/02/2024	53.373	1,38%	19,17	19,00	19,24	19,05
15/02/2024	66.242	3,09%	18,84	18,90	19,595	19,37
14/02/2024	78.451	2,29%	18,67	18,35	18,74	18,79
13/02/2024	109.240	-5,46%	18,92	17,995	18,85	18,37
12/02/2024	66.865	0,41%	19,265	19,22	19,77	19,43
09/02/2024	26.811	1,58%	19,06	18,85	19,40	19,35
08/02/2024	36.437	1,22%	18,77	18,775	19,117	19,05
07/02/2024	48.963	-0,42%	19,20	18,31	18,91	18,82
06/02/2024	41.084	-0,26%	19,20	18,73	19,428	18,90
05/02/2024	40.069	-2,12%	19,00	18,893	19,428	18,95
02/02/2024	73.864	-1,73%	19,41	19,21	19,53	19,36
01/02/2024	88.497	2,23%	19,83	18,965	20,00	19,70
31/01/2024	79.158	-2,78%	20,05	19,26	21,8568	19,27
30/01/2024	42.655	0,00%	19,87	19,63	19,88	19,82
29/01/2024	39.222	1,07%	19,63	19,65	19,95	19,82
26/01/2024	17.351	0,15%	19,75	19,59	19,82	19,61
25/01/2024	51.729	0,10%	19,69	19,3525	19,865	19,58
24/01/2024	42.982	0,21%	19,58	19,45	19,755	19,56
23/01/2024	39.222	-1,27%	20,00	19,49	20,055	19,52
22/01/2024	27.032	4,00%	19,27	19,205	19,80	19,77
19/01/2024	36.853	0,48%	19,16	18,69	19,05	19,01
18/01/2024	59.527	0,05%	18,99	18,835	19,045	18,92
17/01/2024	34.724	0,53%	18,46	18,675	18,935	18,91
16/01/2024	27.928	-1,52%	18,80	18,74	19,08	18,81
15/01/2024	52.510	-0,11%	19,325	18,875	19,45	19,10
12/01/2024	52.510	-0,11%	19,325	18,875	19,45	19,10
11/01/2024	70.606	0,05%	19,01	18,7075	19,23	19,12
10/01/2024	28.986	0,63%	18,93	18,77	19,12	19,11
09/01/2024	21.715	-1,15%	18,93	18,7755	19,10	18,99
08/01/2024	27.559	0,10%	19,30	19,06	19,35	19,21
05/01/2024	41.893	-0,16%	19,05	19,08	19,37	19,19
04/01/2024	26.695	0,16%	19,16	19,14	19,35	19,22
03/01/2024	48.146	-2,84%	19,64	19,15	19,739	19,19
02/01/2024	31.786	0,36%	19,96	19,57	20,07	19,75
29/12/2023	18.267	-1,65%	19,96	19,68	19,99	19,68