BiG | O banco que entende os seus valores.

Hanmi Financial Corporation (HAFC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/09/2026	157.765	0,23%	32,13	31,7442	32,41	32,32
17/09/2026	109.110	0,47%	32,71	32,04	32,71	32,23
16/09/2026	143.583	-0,22%	32,5187	31,34	32,5187	32,08
15/09/2026	105.176	0,81%	32,2542	31,905	32,32	32,16
14/09/2026	114.724	0,79%	31,78	31,745	32,2655	32,05
11/09/2026	113.571	-0,28%	32,2685	31,60	32,27	31,80
10/09/2026	81.906	1,37%	31,9317	31,14	31,9317	31,89
09/09/2026	105.116	-0,73%	31,889	31,17	31,889	31,46
08/09/2026	77.887	-1,25%	31,8365	31,66	32,12	31,69
04/09/2026	114.337	0,69%	31,7327	31,65	32,24	32,06
03/09/2026	118.476	0,71%	31,4952	31,4952	32,08	31,84
02/09/2026	98.483	2,37%	31,01	30,98	31,665	31,60
01/09/2026	107.701	-0,42%	31,00	30,67	31,215	30,86
31/08/2026	85.022	-0,48%	31,23	30,7593	31,23	31,00
28/08/2026	82.293	-0,10%	31,4805	31,02	31,4805	31,14
27/08/2026	86.324	0,23%	31,2535	30,59	31,2535	31,15
26/08/2026	70.680	0,39%	30,861	30,861	31,2199	31,08
25/08/2026	69.712	-0,83%	31,6395	30,92	31,6395	30,96
24/08/2026	89.535	0,42%	31,259	31,14	31,54	31,22
21/08/2026	108.559	-0,13%	31,6052	30,861	31,6052	31,11
20/08/2026	98.516	0,00%	31,4925	30,855	31,4925	31,15
19/08/2026	104.783	-2,81%	32,5407	31,105	32,5407	31,15
18/08/2026	74.718	-0,38%	32,2362	31,96	32,2572	32,06
17/08/2026	94.718	-0,74%	32,44	32,05	32,584	32,20
14/08/2026	63.379	-0,14%	32,4932	32,35	32,70	32,44
13/08/2026	107.758	0,74%	32,5715	32,315	32,68	32,49
12/08/2026	74.606	0,85%	32,2067	31,89	32,42	32,25
11/08/2026	76.582	0,95%	32,0117	31,78	32,175	31,97
10/08/2026	92.390	-0,82%	31,77	31,43	31,824	31,68
07/08/2026	81.030	-0,82%	32,5162	31,88	32,5162	31,91
06/08/2026	135.073	-0,60%	32,886	32,1483	32,886	32,18
05/08/2026	98.910	0,15%	32,719	32,16	32,719	32,40
04/08/2026	133.273	1,19%	32,3437	31,96	32,66	32,37
03/08/2026	160.219	1,30%	31,8657	31,86	32,28	32,01
31/07/2026	107.710	0,63%	31,70	31,60	31,92	31,60
30/07/2026	98.696	0,54%	31,529	31,46	31,98	31,69
29/07/2026	141.516	-0,97%	31,90	31,48	32,06	31,55
28/07/2026	120.434	0,49%	31,9367	31,56	32,17	31,82
27/07/2026	145.765	-0,16%	31,8165	31,62	32,27	31,64
24/07/2026	192.385	-1,74%	32,518	31,575	32,518	31,69
23/07/2026	280.178	2,71%	31,25	30,84	32,26	32,22
22/07/2026	313.818	-3,48%	31,60	29,985	31,67	31,40
21/07/2026	118.876	0,84%	32,19	31,91	32,715	32,47
20/07/2026	122.494	-1,38%	32,68	32,12	32,68	32,19
17/07/2026	202.523	-2,01%	33,31	32,33	33,31	32,63
16/07/2026	140.417	2,78%	32,35	32,35	33,49	33,31
15/07/2026	137.813	1,00%	32,14	32,00	32,64	32,36
14/07/2026	155.212	-0,74%	32,46	31,95	32,46	32,04
13/07/2026	209.074	0,70%	32,11	31,94	32,40	32,28
10/07/2026	100.795	0,34%	32,05	31,73	32,10	32,05
09/07/2026	82.312	1,01%	31,16	31,16	31,98	31,94
08/07/2026	101.738	-1,83%	32,27	31,45	32,27	31,60
07/07/2026	99.790	-0,99%	32,68	32,155	32,68	32,17
06/07/2026	84.867	0,00%	32,64	32,29	32,94	32,48
02/07/2026	84.521	-2,17%	33,18	32,235	33,50	32,49
01/07/2026	128.174	2,28%	32,42	32,23	33,27	33,18
30/06/2026	77.140	-0,03%	32,35	31,525	32,68	32,40
29/06/2026	118.966	-0,83%	32,67	32,08	32,67	32,41
26/06/2026	103.873	0,68%	32,47	32,18	32,78	32,67
25/06/2026	103.127	1,01%	32,11	32,02	32,52	32,47
24/06/2026	142.465	0,38%	32,12	31,85	32,2405	32,11
23/06/2026	134.491	2,01%	31,38	31,10	32,05	31,99
18/06/2026	193.958	1,53%	30,81	30,755	31,38	31,38
17/06/2026	159.623	-1,82%	31,41	30,39	31,596	30,74
16/06/2026	96.221	0,32%	31,38	30,87	31,61	31,26
15/06/2026	102.470	-2,16%	31,98	31,03	31,98	31,10
12/06/2026	101.245	1,54%	31,27	31,27	31,87	31,75
11/06/2026	126.936	0,26%	31,31	30,915	31,39	31,27
10/06/2026	101.840	1,60%	30,54	30,54	31,2613	31,21
09/06/2026	96.740	0,66%	31,30	30,61	31,30	30,72
08/06/2026	91.076	0,36%	30,45	30,38	30,77	30,54
05/06/2026	99.547	-0,08%	30,43	30,345	30,76	30,43
04/06/2026	93.002	4,46%	29,50	29,46	30,535	30,46
03/06/2026	101.672	-3,48%	30,06	29,15	30,06	29,15
02/06/2026	91.409	1,48%	29,64	29,64	30,35	30,21
01/06/2026	81.051	-1,16%	30,00	29,41	30,13	29,77
29/05/2026	67.613	-0,20%	30,06	30,02	30,28	30,12
28/05/2026	101.562	-0,99%	30,35	29,56	30,35	30,17
27/05/2026	78.907	-0,85%	30,88	30,365	30,90	30,47
26/05/2026	105.607	1,86%	30,31	28,31	30,74	30,73
22/05/2026	78.243	-0,48%	30,45	30,17	30,54	30,17
21/05/2026	310.736	0,80%	30,22	29,719	30,34	30,32
20/05/2026	369.067	2,17%	29,63	27,57	30,13	30,08
19/05/2026	57.327	-0,58%	29,45	29,20	29,625	29,44
18/05/2026	92.208	1,72%	29,15	29,02	29,64	29,59
15/05/2026	74.271	-1,40%	29,19	28,80	29,43	29,09
14/05/2026	78.466	0,86%	28,97	28,97	29,7099	29,30
13/05/2026	102.703	-1,12%	29,51	28,98	30,928	29,05
12/05/2026	74.417	-0,94%	29,72	28,9092	29,74	29,38
11/05/2026	117.480	-2,40%	30,23	29,57	30,869	29,64
08/05/2026	106.115	-0,07%	30,49	30,03	30,49	30,37
07/05/2026	129.642	-0,21%	30,52	30,25	30,745	30,38
06/05/2026	144.238	0,93%	30,30	30,18	30,55	30,42
05/05/2026	173.571	2,24%	29,67	29,6359	30,23	30,14
04/05/2026	142.932	-1,37%	29,73	29,20	30,00	29,48
01/05/2026	203.217	0,87%	30,13	29,736	30,33	29,89
30/04/2026	168.412	0,24%	29,85	29,65	30,14	29,91
29/04/2026	165.528	-3,96%	31,17	29,665	31,27	29,85
28/04/2026	180.743	1,04%	30,92	30,685	31,24	31,07
27/04/2026	18.239	1,91%	30,13	30,13	31,06	30,75