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 > >>
12/09/2025	49.487	-1,16%	25,01	24,78	25,245	24,84
11/09/2025	76.441	0,40%	25,06	24,805	25,255	25,11
10/09/2025	36.380	0,36%	25,00	24,795	25,18	25,04
09/09/2025	43.331	-0,68%	25,12	24,83	25,195	24,95
08/09/2025	77.779	0,80%	24,94	24,465	25,16	25,14
05/09/2025	97.918	-1,42%	25,41	24,77	25,82	24,94
04/09/2025	133.134	1,69%	24,97	24,93	25,35	25,30
03/09/2025	161.185	0,12%	24,71	24,625	25,05	24,88
02/09/2025	109.252	-1,23%	24,83	24,485	25,06	24,85
29/08/2025	104.333	-0,48%	25,40	25,10	25,52	25,16
28/08/2025	64.616	-0,51%	25,64	25,19	25,64	25,28
27/08/2025	91.834	0,67%	25,18	25,03	25,52	25,43
26/08/2025	70.408	1,16%	24,98	24,5575	25,38	25,26
25/08/2025	50.518	0,08%	25,034	24,68	25,09	24,99
22/08/2025	102.199	5,54%	23,75	23,6925	25,02	24,95
21/08/2025	75.904	-0,76%	23,77	23,51	23,925	23,63
20/08/2025	36.129	-0,13%	23,79	23,645	24,25	23,81
19/08/2025	51.077	0,08%	23,74	23,72	24,22	23,83
18/08/2025	51.272	0,89%	23,37	23,37	23,84	23,81
15/08/2025	238.026	-2,32%	24,16	23,54	24,22	23,60
14/08/2025	88.534	-0,33%	23,96	23,58	24,225	24,16
13/08/2025	129.043	1,13%	24,19	23,945	24,40	24,24
12/08/2025	90.245	4,81%	22,87	22,87	23,99	23,97
11/08/2025	66.581	0,46%	22,80	22,58	23,045	22,87
08/08/2025	98.514	1,74%	22,56	22,56	23,36	22,76
07/08/2025	94.817	-0,67%	22,75	22,35	22,77	22,37
06/08/2025	116.999	0,04%	22,54	22,34	22,655	22,52
05/08/2025	130.591	0,13%	22,48	22,11	23,12	22,51
04/08/2025	66.163	1,49%	22,18	22,09	22,51	22,48
01/08/2025	135.317	-1,75%	22,65	22,00	22,955	22,16
31/07/2025	249.709	-0,87%	22,90	22,53	23,06	22,81
30/07/2025	72.002	-1,88%	23,56	22,81	23,695	23,01
29/07/2025	90.442	-0,72%	23,38	23,36	23,92	23,44
28/07/2025	81.680	0,90%	23,38	23,29	23,69	23,61
25/07/2025	129.161	1,34%	23,01	22,7749	23,65	23,40
24/07/2025	187.688	-0,35%	25,37	22,7749	25,37	23,09
23/07/2025	361.891	-11,29%	25,90	22,8775	26,51	23,17
22/07/2025	157.878	0,77%	25,99	25,83	26,54	26,12
21/07/2025	78.934	-0,04%	25,99	25,91	26,42	25,92
18/07/2025	130.949	-0,99%	25,66	25,66	26,425	25,93
17/07/2025	108.794	1,87%	25,52	25,14	26,29	26,19
16/07/2025	125.104	1,18%	26,14	24,92	26,37	25,71
15/07/2025	98.977	-3,16%	25,81	24,9401	26,37	25,41
14/07/2025	106.828	1,71%	25,31	25,31	26,27	26,24
11/07/2025	101.844	-0,96%	25,91	25,45	26,2599	25,80
10/07/2025	96.958	0,12%	26,27	25,74	26,46	26,05
09/07/2025	96.058	-0,23%	26,16	25,79	26,52	26,02
08/07/2025	102.373	0,04%	26,43	25,99	26,91	26,08
07/07/2025	79.474	-1,70%	27,1395	25,97	27,1395	26,07
04/07/2025	66.469	1,84%	26,20	26,20	26,72	26,52
03/07/2025	66.461	1,84%	25,48	25,18	26,72	26,52
02/07/2025	90.567	2,20%	24,57	24,43	26,08	26,04
01/07/2025	89.893	3,24%	24,99	24,43	25,8971	25,48
30/06/2025	153.252	-0,52%	24,99	24,66	25,015	24,68
27/06/2025	104.539	0,57%	23,94	23,94	25,01	24,81
26/06/2025	69.860	3,57%	24,25	23,8085	24,74	24,68
25/06/2025	86.142	-1,41%	23,84	23,60	25,00	23,83
24/06/2025	167.288	2,29%	22,80	22,75	24,42	24,17
23/06/2025	94.645	3,64%	22,80	22,64	23,64	23,63
20/06/2025	365.760	0,35%	22,75	22,60	23,06	22,80
19/06/2025	85.940	1,42%	22,50	22,50	23,7508	22,72
18/06/2025	83.839	1,60%	22,55	22,39	23,7508	22,72
17/06/2025	72.601	-0,84%	23,23	22,37	23,475	22,55
16/06/2025	132.249	-1,04%	23,45	22,74	23,48	22,74
13/06/2025	104.825	-2,46%	23,45	22,72	23,7784	22,98
12/06/2025	77.665	-0,21%	23,86	23,19	23,96	23,56
11/06/2025	68.859	-0,51%	23,58	23,50	23,97	23,61
10/06/2025	63.734	1,19%	23,43	23,20	24,62	23,73
09/06/2025	75.560	0,51%	23,43	23,20	23,6999	23,45
06/06/2025	93.969	2,60%	22,66	22,54	23,35	23,33
05/06/2025	68.009	0,35%	23,10	22,50	23,405	22,74
04/06/2025	54.958	-1,99%	22,76	22,615	23,405	22,66
03/06/2025	67.136	1,40%	22,87	22,42	23,191	23,12
02/06/2025	89.362	-0,52%	22,87	22,42	22,93	22,80
30/05/2025	45.092	-0,86%	22,95	22,75	23,23	22,92
29/05/2025	85.089	1,40%	23,18	22,7468	23,35	23,14
28/05/2025	62.363	-1,85%	23,00	22,76	23,39	22,82
27/05/2025	77.474	1,93%	23,05	22,63	23,30	23,25
23/05/2025	70.094	-0,18%	22,89	22,49	23,25	22,81
22/05/2025	86.768	-0,87%	23,45	22,83	23,70	22,85
21/05/2025	94.123	-2,58%	23,77	22,981	23,855	23,05
20/05/2025	79.689	-0,38%	23,63	23,0801	23,855	23,66
19/05/2025	91.390	-0,46%	23,63	23,1047	23,76	23,75
16/05/2025	127.896	-0,58%	23,74	23,61	24,09	23,86
15/05/2025	93.762	1,44%	24,13	23,66	24,155	24,00
14/05/2025	100.070	-2,31%	24,19	23,64	24,26	23,66
13/05/2025	66.379	0,88%	24,34	23,56	24,50	24,22
12/05/2025	87.412	2,83%	24,34	23,56	24,50	24,01
09/05/2025	74.754	-0,72%	23,26	23,045	23,92	23,35
08/05/2025	107.034	2,31%	23,51	22,01	23,68	23,52
07/05/2025	92.738	-0,95%	22,99	22,4075	23,68	22,99
06/05/2025	122.920	-0,30%	23,22	22,22	23,915	23,21
05/05/2025	124.755	0,26%	23,00	21,235	23,545	23,28
02/05/2025	73.962	2,31%	22,89	22,63	23,525	23,22
01/05/2025	109.889	0,39%	22,82	22,43	23,425	22,96
30/04/2025	110.891	-1,17%	22,89	22,43	23,425	22,87
29/04/2025	101.865	1,63%	22,81	22,38	23,14	23,14
28/04/2025	91.957	0,13%	22,74	22,38	22,92	22,77
25/04/2025	87.877	-2,07%	23,19	21,58	23,285	22,74
24/04/2025	150.042	-0,30%	22,52	21,58	23,41	23,22