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 > >>
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
24/04/2026	153.450	1,28%	29,75	29,51	30,14	30,13
23/04/2026	181.373	0,61%	29,37	29,37	29,83	29,75
22/04/2026	454.174	7,14%	28,24	28,24	29,72	29,57
21/04/2026	108.692	-2,16%	28,15	27,55	28,27	27,60
20/04/2026	96.455	0,39%	28,00	28,00	28,47	28,21
17/04/2026	195.850	2,18%	27,50	27,50	28,575	28,10
16/04/2026	93.906	-0,54%	27,55	27,36	27,72	27,50
15/04/2026	112.490	-0,29%	27,71	27,37	27,786	27,64
14/04/2026	156.535	-0,82%	28,07	27,33	28,07	27,72
13/04/2026	108.947	-0,18%	27,97	27,63	27,97	27,95
10/04/2026	76.537	-0,36%	28,10	27,70	28,57	28,00
09/04/2026	104.434	1,67%	27,46	27,38	28,29	28,10
08/04/2026	97.473	2,87%	27,79	27,335	27,96	27,63
07/04/2026	102.066	0,00%	26,77	26,68	27,025	26,86
06/04/2026	135.864	1,47%	26,52	26,28	26,9077	26,86
02/04/2026	146.826	-0,49%	26,21	26,03	26,68	26,47
01/04/2026	123.544	0,91%	26,51	26,285	26,92	26,60
31/03/2026	131.169	0,86%	26,48	26,06	26,69	26,36
30/03/2026	125.945	0,97%	26,09	26,005	26,295	26,16
27/03/2026	81.692	-1,52%	26,32	25,88	26,32	25,91
26/03/2026	78.679	0,57%	25,77	25,77	26,34	26,33
25/03/2026	155.675	0,23%	26,35	26,01	26,505	26,18
24/03/2026	145.365	-0,31%	26,20	25,90	26,51	26,12
23/03/2026	165.380	3,34%	25,49	25,49	26,61	26,20
20/03/2026	188.130	-1,46%	25,71	25,245	25,79	25,34
19/03/2026	181.049	1,90%	25,14	25,04	25,88	25,71
18/03/2026	147.083	-0,63%	25,31	25,19	25,44	25,23
17/03/2026	154.851	-0,82%	25,82	25,36	26,0157	25,41
16/03/2026	198.555	0,91%	25,73	25,33	26,00	25,62
13/03/2026	164.540	0,48%	25,37	24,86	25,50	25,39
12/03/2026	104.803	0,28%	25,16	24,39	25,30	25,27
11/03/2026	163.530	-1,41%	25,49	24,97	25,62	25,19
10/03/2026	196.305	0,47%	25,34	25,185	26,13	25,55
09/03/2026	168.604	-1,36%	25,31	24,54	25,53	25,43
06/03/2026	112.408	-1,30%	25,25	24,83	25,76	25,76
05/03/2026	91.491	-1,47%	26,21	25,69	26,215	26,08
04/03/2026	133.596	0,42%	26,50	26,02	26,80	26,46
03/03/2026	150.294	-0,04%	25,66	25,415	26,42	26,35
02/03/2026	100.472	0,96%	26,11	25,43	26,70	26,36
27/02/2026	139.001	-4,22%	27,11	25,90	27,11	26,11
26/02/2026	180.100	0,48%	27,17	26,85	27,63	27,26
25/02/2026	148.870	3,37%	26,56	26,255	27,0699	27,00
24/02/2026	132.754	-0,23%	26,25	25,87	26,42	26,12
23/02/2026	123.418	-4,42%	27,39	25,87	27,59	26,18
20/02/2026	151.186	0,04%	27,33	26,9066	27,61	27,39
19/02/2026	199.434	0,00%	27,19	27,00	27,38	27,38
18/02/2026	526.834	0,29%	27,33	27,041	27,95	27,38
17/02/2026	197.444	1,68%	26,85	26,6532	27,44	27,30
13/02/2026	140.084	-0,19%	26,68	26,365	27,02	26,85
12/02/2026	125.504	-0,37%	26,90	26,34	27,37	26,77
11/02/2026	181.076	-1,79%	27,43	26,84	27,68	26,87
10/02/2026	116.499	-0,04%	27,46	26,995	27,77	27,36
09/02/2026	103.567	-2,49%	27,75	27,325	27,90	27,37
06/02/2026	101.140	0,59%	28,50	27,91	28,50	28,09