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 > >>
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
17/02/2025	50.780	0,00%	24,50	24,22	24,50	24,29
14/02/2025	75.593	-0,37%	24,39	24,21	24,655	24,29
13/02/2025	49.328	0,79%	24,42	23,9301	24,41	24,38
12/02/2025	69.939	-2,77%	24,15	24,17	24,5092	24,19
11/02/2025	80.614	2,47%	24,15	23,10	24,88	24,88
10/02/2025	127.834	-0,12%	24,50	24,085	24,62	24,28
07/02/2025	124.019	-0,81%	24,81	24,11	24,675	24,31
06/02/2025	72.318	0,41%	24,64	24,51	24,82	24,78
05/02/2025	74.801	0,78%	24,05	24,29	24,72	24,68
04/02/2025	95.230	1,75%	23,41	24,03	24,49	24,49
03/02/2025	100.445	0,21%	24,22	23,09	24,155	24,07
31/01/2025	102.691	-0,95%	24,22	23,65	24,35	24,02
30/01/2025	117.418	-1,18%	24,09	24,02	24,84	24,25
29/01/2025	225.279	7,21%	22,94	24,02	25,295	24,54
28/01/2025	152.177	-0,61%	22,94	22,735	23,099	22,89
27/01/2025	136.808	0,22%	22,97	22,65	23,17	23,03
24/01/2025	138.799	0,57%	22,80	22,68	23,16	22,98
23/01/2025	136.030	-0,83%	22,94	22,61	23,13	22,85
22/01/2025	145.074	-0,09%	22,97	22,75	23,08	23,04
21/01/2025	136.219	1,41%	22,83	22,74	23,36	23,06
20/01/2025	64.942	0,00%	22,83	22,41	22,86	22,74
17/01/2025	81.624	0,53%	22,83	22,26	22,86	22,74
16/01/2025	58.623	-1,22%	23,16	22,425	22,89	22,62
15/01/2025	83.202	2,00%	23,16	22,63	23,2273	22,90
14/01/2025	73.383	3,70%	21,30	21,84	22,45	22,45
13/01/2025	100.347	1,22%	21,86	21,275	21,66	21,65
10/01/2025	152.400	-4,30%	22,36	20,98	21,76	21,39
09/01/2025	142.369	-0,45%	22,36	22,065	22,625	22,35
08/01/2025	87.935	-0,45%	22,36	22,065	22,625	22,35
07/01/2025	170.313	-1,62%	22,89	22,09	23,045	22,45
06/01/2025	92.526	0,04%	22,98	22,60	23,22	22,82
03/01/2025	89.942	0,09%	23,80	22,455	22,92	22,81
02/01/2025	113.232	-3,51%	23,65	22,74	23,59	22,79
31/12/2024	0	0,60%	23,65	23,48	23,78	23,62
30/12/2024	65.836	0,43%	23,66	23,04	23,65	23,62
27/12/2024	77.085	-2,09%	23,66	23,17	23,95	23,38
26/12/2024	73.889	0,34%	23,51	23,525	23,915	23,88
24/12/2024	0	1,49%	23,51	23,41	24,205	23,80
23/12/2024	118.525	-0,80%	23,71	23,39	23,85	23,45
20/12/2024	161.581	1,28%	23,15	23,15	24,245	23,64
19/12/2024	154.520	-1,14%	24,12	23,29	24,455	23,37
18/12/2024	0	-7,08%	26,25	23,44	25,825	23,64
17/12/2024	135.692	-3,89%	26,25	25,44	26,70	25,44
16/12/2024	125.639	1,81%	26,14	25,935	26,53	26,47
13/12/2024	126.553	-0,23%	26,14	25,84	26,35	26,00
12/12/2024	125.090	-1,25%	26,02	25,86	26,45	26,06
11/12/2024	170.228	2,21%	26,02	25,92	26,57	26,39
10/12/2024	129.906	1,18%	25,64	25,36	26,015	25,82
09/12/2024	62.331	-0,55%	25,69	25,40	25,76	25,52
06/12/2024	90.473	0,71%	25,77	25,17	25,77	25,66
05/12/2024	205.259	-1,01%	25,65	25,37	26,10	25,48
04/12/2024	174.200	0,51%	25,43	24,67	25,76	25,74
03/12/2024	124.578	-2,70%	26,42	25,60	26,49	25,61
02/12/2024	125.692	-0,49%	25,65	25,65	26,85	26,32