BiG | O banco que entende os seus valores.

Hanmi Financial Corporation (HAFC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	114.025	3,42%	21,83	21,18	23,565	23,29
22/04/2025	170.649	4,36%	21,26	21,15	22,64	22,52
21/04/2025	103.576	0,42%	21,26	21,12	21,66	21,58
17/04/2025	132.917	0,42%	21,47	21,045	21,66	21,49
16/04/2025	132.978	0,19%	20,83	20,77	21,68	21,40
15/04/2025	164.280	2,79%	20,83	20,77	21,61	21,36
14/04/2025	163.914	1,61%	20,35	20,24	21,25	20,78
11/04/2025	173.471	-0,29%	20,35	19,90	20,625	20,45
10/04/2025	313.141	-4,83%	21,24	19,25	21,30	20,51
09/04/2025	265.953	4,51%	20,43	19,85	22,01	21,55
08/04/2025	259.739	-0,53%	21,17	20,375	21,84	20,63
07/04/2025	345.377	1,13%	19,79	19,64	21,63	20,65
04/04/2025	453.980	-2,72%	20,14	19,895	20,72	20,42
03/04/2025	237.703	-7,21%	21,49	20,864	21,62	20,99
02/04/2025	139.162	0,36%	22,23	22,23	22,95	22,62
01/04/2025	194.174	-0,53%	22,61	22,23	22,62	22,54
31/03/2025	168.153	0,35%	22,48	22,165	23,00	22,66
28/03/2025	166.597	-1,23%	22,80	22,24	23,24	22,58
27/03/2025	81.076	-0,13%	22,89	22,20	23,38	22,86
26/03/2025	175.621	0,53%	22,87	22,665	23,205	22,89
25/03/2025	121.463	-0,65%	22,98	22,76	23,5306	22,77
24/03/2025	119.564	2,05%	22,76	22,71	23,07	22,92
21/03/2025	204.843	1,72%	22,15	21,581	22,48	22,46
20/03/2025	174.063	0,18%	21,81	21,81	22,435	22,10
19/03/2025	97.054	1,01%	21,95	21,90	22,33	22,06
18/03/2025	103.513	-1,36%	21,95	21,71	22,19	21,84
17/03/2025	156.047	1,28%	21,59	21,7652	22,19	22,13
14/03/2025	103.940	2,58%	21,59	21,49	22,09	21,85
13/03/2025	159.232	-1,84%	21,81	21,30	22,13	21,30
12/03/2025	165.087	-0,32%	21,64	21,57	22,055	21,70
11/03/2025	135.832	1,16%	21,64	21,45	21,98	21,77
10/03/2025	98.644	-3,99%	22,14	21,30	22,60	21,52
07/03/2025	99.791	-0,88%	22,66	22,15	22,94	22,44
06/03/2025	102.682	-1,27%	22,66	22,38	22,67	22,64
05/03/2025	104.740	-0,74%	23,65	22,62	23,545	22,93
04/03/2025	171.349	-3,15%	23,65	22,80	23,69	23,10
03/03/2025	125.838	-0,67%	23,83	23,67	24,395	23,85
28/02/2025	104.084	1,57%	23,49	23,75	24,25	24,01
27/02/2025	109.181	0,64%	23,66	22,31	23,80	23,64
26/02/2025	152.184	-0,97%	23,66	23,17	23,76	23,49
25/02/2025	110.514	0,30%	23,87	23,36	23,895	23,72
24/02/2025	128.738	-0,25%	24,53	23,54	23,945	23,65
21/02/2025	184.228	-2,07%	24,67	23,49	24,625	23,71
20/02/2025	124.009	-2,46%	24,60	23,815	24,77	24,21
19/02/2025	153.412	0,12%	24,60	24,60	25,09	24,82
18/02/2025	118.145	2,06%	24,25	24,00	24,83	24,79