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 > >>
02/03/2026	100.472	0,96%	26,11	25,43	26,70	26,36
27/02/2026	139.001	-4,22%	27,11	25,90	27,11	26,11
26/02/2026	180.100	0,48%	27,17	26,85	27,63	27,26
25/02/2026	148.870	3,37%	26,56	26,255	27,0699	27,00
24/02/2026	132.754	-0,23%	26,25	25,87	26,42	26,12
23/02/2026	123.418	-4,42%	27,39	25,87	27,59	26,18
20/02/2026	151.186	0,04%	27,33	26,9066	27,61	27,39
19/02/2026	199.434	0,00%	27,19	27,00	27,38	27,38
18/02/2026	526.834	0,29%	27,33	27,041	27,95	27,38
17/02/2026	197.444	1,68%	26,85	26,6532	27,44	27,30
13/02/2026	140.084	-0,19%	26,68	26,365	27,02	26,85
12/02/2026	125.504	-0,37%	26,90	26,34	27,37	26,77
11/02/2026	181.076	-1,79%	27,43	26,84	27,68	26,87
10/02/2026	116.499	-0,04%	27,46	26,995	27,77	27,36
09/02/2026	103.567	-2,49%	27,75	27,325	27,90	27,37
06/02/2026	101.140	0,59%	28,50	27,91	28,50	28,09
05/02/2026	135.803	0,22%	27,89	27,61	28,185	27,96
04/02/2026	215.846	1,64%	27,38	27,38	28,49	27,90
03/02/2026	159.828	0,04%	27,46	26,89	28,145	27,45
02/02/2026	154.246	3,27%	26,74	26,59	27,78	27,44
30/01/2026	164.597	0,00%	26,57	26,165	26,78	26,57
29/01/2026	252.495	7,27%	24,97	24,97	26,60	26,57
28/01/2026	530.836	-12,97%	27,44	24,54	27,91	24,77
27/01/2026	179.863	0,18%	28,44	28,32	28,73	28,46
26/01/2026	109.811	-1,95%	28,85	28,02	29,02	28,41
23/01/2026	215.646	-2,03%	29,69	28,75	29,69	28,97
22/01/2026	128.840	0,07%	29,81	28,645	30,20	29,57
21/01/2026	95.368	5,20%	28,37	28,19	29,60	29,55
20/01/2026	92.306	-1,85%	28,45	27,92	28,457	28,09
16/01/2026	114.072	-0,76%	28,79	28,2656	28,99	28,64
15/01/2026	100.482	2,38%	28,29	28,19	28,995	28,86
14/01/2026	88.755	1,04%	27,82	27,74	28,27	28,19
13/01/2026	122.719	0,69%	27,86	27,5983	28,19	27,90
12/01/2026	170.258	-1,11%	27,85	27,56	28,005	27,71
09/01/2026	276.636	0,43%	27,92	27,505	28,23	28,02
08/01/2026	227.060	1,20%	27,42	27,42	27,99	27,90
07/01/2026	142.676	-0,33%	27,62	27,2567	27,9899	27,57
06/01/2026	202.399	0,77%	27,27	27,01	27,71	27,66
05/01/2026	262.191	2,24%	26,80	26,79	27,66	27,45
02/01/2026	213.661	-0,67%	27,11	26,52	27,11	26,85
31/12/2025	163.230	-0,77%	27,29	26,95	27,46	27,03
30/12/2025	179.471	-0,98%	27,645	27,03	27,645	27,03
29/12/2025	337.267	-0,87%	27,88	27,475	28,02	27,51
26/12/2025	122.495	-1,25%	28,09	27,6822	28,10	27,75
24/12/2025	87.696	-0,53%	28,27	28,05	28,27	28,10
23/12/2025	504.056	-0,28%	28,31	28,20	28,56	28,25
22/12/2025	237.663	-0,67%	28,53	28,222	28,80	28,33
19/12/2025	181.369	-1,14%	28,88	28,145	28,99	28,52
18/12/2025	879.455	0,04%	28,93	28,73	29,12	28,85
17/12/2025	374.491	0,45%	28,73	28,465	28,95	28,84
16/12/2025	179.932	-0,97%	29,05	28,64	29,105	28,74
15/12/2025	494.815	-0,17%	29,35	28,93	29,46	29,02
12/12/2025	72.541	-0,14%	29,22	28,81	29,22	29,04
11/12/2025	89.000	-0,17%	29,03	28,93	29,28	29,08
10/12/2025	175.352	3,12%	28,22	28,00	29,265	29,13
09/12/2025	143.012	-0,07%	28,36	28,199	28,72	28,25
08/12/2025	93.566	0,57%	28,28	28,15	28,44	28,27
05/12/2025	101.719	-0,32%	28,02	27,90	28,405	28,11
04/12/2025	114.978	0,21%	28,11	27,99	28,4099	28,20
03/12/2025	279.171	0,04%	28,25	28,03	28,53	28,14
02/12/2025	76.146	-0,32%	28,22	28,00	28,35	28,13
01/12/2025	74.150	2,12%	27,46	27,46	28,26	28,22
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