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 >
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
29/11/2024	79.992	1,42%	26,75	26,29	27,13	26,45
28/11/2024	121.264	0,15%	26,94	26,70	27,40	26,75
27/11/2024	116.792	0,15%	26,01	26,01	27,40	26,75
26/11/2024	108.484	-0,48%	26,70	26,635	27,59	26,71
25/11/2024	133.723	1,09%	26,99	26,835	27,59	26,84
22/11/2024	103.767	3,11%	25,60	25,43	26,61	26,55
21/11/2024	99.327	1,58%	25,00	25,00	25,99	25,75
20/11/2024	71.421	-0,24%	25,04	25,02	25,61	25,35
19/11/2024	91.486	-0,70%	25,80	24,90	26,0665	25,41
18/11/2024	87.562	-0,23%	28,89	25,44	28,89	25,59
15/11/2024	136.174	1,18%	25,45	25,06	26,00	25,65
14/11/2024	92.309	0,36%	25,26	25,06	26,07	25,35
13/11/2024	105.723	-1,56%	25,76	25,22	26,13	25,26
12/11/2024	141.139	-0,93%	24,94	24,94	26,24	25,66
11/11/2024	139.104	4,06%	25,24	25,20	26,24	25,90
08/11/2024	114.886	0,61%	25,44	24,565	25,60	24,89
07/11/2024	184.009	-3,77%	25,71	24,565	26,30	24,74
06/11/2024	349.820	11,98%	26,38	22,445	26,38	25,71
05/11/2024	179.654	%	22,57	22,02	22,975	22,40
04/11/2024	175.657	%	22,57	22,02	22,975	22,40
01/11/2024	163.393	%	23,35	22,72	23,2394	22,92
31/10/2024	244.807	%	23,35	22,82	23,67	23,9199
30/10/2024	112.100	%	22,82	22,82	23,67	23,27
29/10/2024	121.307	%	22,91	22,645	22,965	22,93
28/10/2024	179.475	%	22,28	22,19	22,947	22,92
25/10/2024	226.081	%	23,00	21,99	23,135	23,04
24/10/2024	518.887	%	20,74	20,22	21,64	21,56
23/10/2024	68.047	%	20,74	19,90	20,185	20,13
22/10/2024	151.226	%	20,74	19,94	20,74	19,99
21/10/2024	148.983	%	20,74	19,94	20,74	19,99
18/10/2024	150.543	%	20,75	20,54	21,06	21,02
17/10/2024	157.750	%	20,75	20,66	21,17	20,71
16/10/2024	102.382	%	20,20	20,06	21,09	20,65
15/10/2024	267.075	%	20,20	19,78	20,15	20,06
14/10/2024	90.553	%	19,00	19,78	20,15	20,06
11/10/2024	90.033	%	19,00	19,40	20,09	19,90
10/10/2024	124.118	%	19,00	18,70	19,17	19,05
09/10/2024	71.210	%	18,87	18,58	18,87	18,75
08/10/2024	77.851	%	18,87	18,66	18,91	18,86
07/10/2024	76.255	%	18,78	18,66	18,90	18,86
04/10/2024	113.965	%	18,78	18,19	18,52	18,50
03/10/2024	102.890	%	18,26	18,19	18,52	18,50
02/10/2024	110.586	%	18,36	18,33	18,87	18,44
01/10/2024	116.165	%	18,53	17,925	18,53	18,03
30/09/2024	99.711	%	18,40	18,40	18,87	18,60
27/09/2024	81.416	%	18,41	18,15	18,70	18,16