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 > >>
28/11/2025	53.499	-0,97%	27,89	27,51	28,065	27,62
26/11/2025	266.789	-0,78%	28,00	27,7601	28,32	27,89
25/11/2025	178.673	3,23%	27,23	27,23	28,38	28,11
24/11/2025	64.072	-0,11%	26,8203	26,8203	27,59	27,23
21/11/2025	107.060	3,06%	26,49	26,48	27,4575	27,26
20/11/2025	75.974	0,67%	26,49	26,22	27,11	26,46
19/11/2025	48.475	1,39%	25,87	25,785	26,3748	26,27
18/11/2025	50.335	-0,10%	25,91	25,78	26,31	25,91
17/11/2025	73.275	-3,90%	27,05	25,83	27,138	25,97
14/11/2025	77.346	0,48%	26,81	26,35	27,03	27,03
13/11/2025	94.018	0,00%	26,71	26,70	27,30	26,90
12/11/2025	97.281	-0,04%	26,91	26,90	27,30	26,90
11/11/2025	72.685	-0,30%	26,97	26,67	27,25	26,91
10/11/2025	87.227	1,50%	26,76	26,545	27,0801	26,99
07/11/2025	53.934	0,74%	26,41	26,07	26,7955	26,59
06/11/2025	67.044	-1,23%	26,72	26,26	26,79	26,41
05/11/2025	69.892	0,72%	26,54	26,375	26,94	26,74
04/11/2025	100.473	-0,15%	26,30	26,15	26,56	26,54
03/11/2025	104.593	1,59%	26,02	25,88	26,845	26,58
31/10/2025	84.961	-1,79%	26,99	26,1001	26,99	26,40
30/10/2025	84.155	-0,24%	26,74	26,59	27,275	26,86
29/10/2025	252.419	-1,50%	27,15	26,59	27,62	26,91
28/10/2025	85.571	0,48%	27,19	26,88	27,35	27,32
27/10/2025	170.464	0,52%	27,55	26,91	27,55	27,19
24/10/2025	163.165	3,92%	26,264	26,05	27,26	27,05
23/10/2025	380.962	-1,63%	26,40	25,99	26,50	26,03
22/10/2025	224.600	8,22%	24,76	24,76	26,54	26,46
21/10/2025	84.097	1,45%	23,98	23,96	24,515	24,45
20/10/2025	94.553	3,39%	23,48	23,225	24,148	24,10
17/10/2025	114.245	1,52%	23,19	23,00	23,40	23,31
16/10/2025	76.607	-6,13%	24,33	22,845	24,33	22,96
15/10/2025	48.532	-1,33%	25,01	24,31	25,17	24,48
14/10/2025	51.105	3,15%	23,88	23,825	24,995	24,84
13/10/2025	64.265	1,13%	24,21	23,79	24,35	24,10
10/10/2025	57.838	-2,72%	24,64	23,795	25,02	23,83
09/10/2025	108.791	-0,65%	24,59	24,17	24,60	24,49
08/10/2025	61.457	-0,96%	25,07	24,56	25,24	24,65
07/10/2025	84.150	-0,76%	25,25	24,7274	25,40	24,89
06/10/2025	120.059	1,29%	25,02	23,76	25,305	25,08
03/10/2025	103.358	0,86%	24,65	24,65	25,06	24,76
02/10/2025	78.211	0,29%	24,45	24,17	24,65	24,55
01/10/2025	64.288	-0,89%	24,46	24,16	24,735	24,48
30/09/2025	39.413	-0,04%	24,61	24,37	24,83	24,69
29/09/2025	52.856	-1,63%	25,35	24,59	25,35	24,68
26/09/2025	63.216	1,11%	24,82	24,82	25,355	25,11
25/09/2025	54.909	-0,40%	24,82	24,47	25,00	24,82
24/09/2025	67.702	0,02%	24,98	24,73	25,13	24,88
23/09/2025	103.130	-0,80%	25,02	24,85	25,48	24,88
22/09/2025	52.963	-0,52%	25,12	24,69	25,21	25,08
19/09/2025	113.881	-1,76%	25,52	25,09	25,65	25,19
18/09/2025	63.709	2,82%	24,98	24,655	25,60	25,58
17/09/2025	54.683	1,02%	24,63	24,335	25,41	24,85
16/09/2025	44.598	-1,51%	24,78	24,355	24,8279	24,52
15/09/2025	63.753	0,12%	24,92	24,59	24,98	24,88
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