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 > >>
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
05/02/2026	135.803	0,22%	27,89	27,61	28,185	27,96
04/02/2026	215.846	1,64%	27,38	27,38	28,49	27,90
03/02/2026	159.828	0,04%	27,46	26,89	28,145	27,45
02/02/2026	154.246	3,27%	26,74	26,59	27,78	27,44
30/01/2026	164.597	0,00%	26,57	26,165	26,78	26,57
29/01/2026	252.495	7,27%	24,97	24,97	26,60	26,57
28/01/2026	530.836	-12,97%	27,44	24,54	27,91	24,77
27/01/2026	179.863	0,18%	28,44	28,32	28,73	28,46
26/01/2026	109.811	-1,95%	28,85	28,02	29,02	28,41
23/01/2026	215.646	-2,03%	29,69	28,75	29,69	28,97
22/01/2026	128.840	0,07%	29,81	28,645	30,20	29,57
21/01/2026	95.368	5,20%	28,37	28,19	29,60	29,55
20/01/2026	92.306	-1,85%	28,45	27,92	28,457	28,09
16/01/2026	114.072	-0,76%	28,79	28,2656	28,99	28,64
15/01/2026	100.482	2,38%	28,29	28,19	28,995	28,86
14/01/2026	88.755	1,04%	27,82	27,74	28,27	28,19
13/01/2026	122.719	0,69%	27,86	27,5983	28,19	27,90
12/01/2026	170.258	-1,11%	27,85	27,56	28,005	27,71
09/01/2026	276.636	0,43%	27,92	27,505	28,23	28,02
08/01/2026	227.060	1,20%	27,42	27,42	27,99	27,90
07/01/2026	142.676	-0,33%	27,62	27,2567	27,9899	27,57
06/01/2026	202.399	0,77%	27,27	27,01	27,71	27,66
05/01/2026	262.191	2,24%	26,80	26,79	27,66	27,45
02/01/2026	213.661	-0,67%	27,11	26,52	27,11	26,85
31/12/2025	163.230	-0,77%	27,29	26,95	27,46	27,03
30/12/2025	179.471	-0,98%	27,645	27,03	27,645	27,03
29/12/2025	337.267	-0,87%	27,88	27,475	28,02	27,51
26/12/2025	122.495	-1,25%	28,09	27,6822	28,10	27,75
24/12/2025	87.696	-0,53%	28,27	28,05	28,27	28,10
23/12/2025	504.056	-0,28%	28,31	28,20	28,56	28,25
22/12/2025	237.663	-0,67%	28,53	28,222	28,80	28,33
19/12/2025	181.369	-1,14%	28,88	28,145	28,99	28,52
18/12/2025	879.455	0,04%	28,93	28,73	29,12	28,85
17/12/2025	374.491	0,45%	28,73	28,465	28,95	28,84
16/12/2025	179.932	-0,97%	29,05	28,64	29,105	28,74
15/12/2025	494.815	-0,17%	29,35	28,93	29,46	29,02
12/12/2025	72.541	-0,14%	29,22	28,81	29,22	29,04
11/12/2025	89.000	-0,17%	29,03	28,93	29,28	29,08
10/12/2025	175.352	3,12%	28,22	28,00	29,265	29,13
09/12/2025	143.012	-0,07%	28,36	28,199	28,72	28,25
08/12/2025	93.566	0,57%	28,28	28,15	28,44	28,27
05/12/2025	101.719	-0,32%	28,02	27,90	28,405	28,11
04/12/2025	114.978	0,21%	28,11	27,99	28,4099	28,20
03/12/2025	279.171	0,04%	28,25	28,03	28,53	28,14
02/12/2025	76.146	-0,32%	28,22	28,00	28,35	28,13
01/12/2025	74.150	2,12%	27,46	27,46	28,26	28,22