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 >
23/12/2024	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
26/09/2024	148.032	%	18,57	18,26	19,05	18,36
25/09/2024	102.596	%	18,89	18,84	19,27	18,89
24/09/2024	75.232	%	19,21	19,125	19,385	19,19
23/09/2024	73.119	%	19,75	19,125	19,385	19,19
20/09/2024	163.026	%	19,75	19,43	19,94	19,84
19/09/2024	141.728	%	19,75	18,69	19,91	19,26
18/09/2024	107.131	%	19,00	18,8714	19,465	18,91
17/09/2024	96.110	%	19,15	18,68	19,14	18,94
16/09/2024	92.620	%	18,98	18,68	19,14	18,94
13/09/2024	52.267	%	18,73	18,16	18,55	18,41
12/09/2024	122.633	%	18,37	17,90	18,56	18,40
11/09/2024	136.782	%	18,39	18,20	18,97	18,59
10/09/2024	192.827	%	18,66	18,47	18,81	18,56
09/09/2024	142.643	%	18,66	18,47	18,81	18,56
06/09/2024	166.255	%	19,13	18,54	19,19	18,60
05/09/2024	136.746	%	19,32	19,06	19,70	19,16
04/09/2024	107.091	%	19,37	19,37	19,96	19,45
03/09/2024	51.449	%	19,53	19,37	19,96	19,44
30/08/2024	57.669	%	19,80	19,42	19,875	19,70
29/08/2024	127.259	%	19,85	19,43	19,83	19,61
28/08/2024	124.103	%	19,54	19,49	19,9172	19,54
27/08/2024	95.774	%	19,81	20,00	20,53	20,03
26/08/2024	75.852	%	19,06	20,00	20,53	20,04
23/08/2024	153.142	%	19,06	19,17	20,49	20,30
22/08/2024	75.712	%	18,67	18,67	19,00	18,97
21/08/2024	86.839	%	19,01	18,68	18,925	18,71
20/08/2024	57.571	%	19,01	18,68	18,925	18,74
19/08/2024	68.346	%	18,97	18,97	19,10	19,07
16/08/2024	92.329	%	18,47	18,52	18,91	18,58
15/08/2024	91.301	%	18,47	18,03	18,33	18,21
14/08/2024	112.503	%	18,47	17,985	18,37	18,30
13/08/2024	152.577	%	18,42	17,92	18,45	18,07
12/08/2024	146.314	%	18,42	17,92	18,45	18,07
09/08/2024	72.215	%	18,51	18,26	18,6799	18,59
08/08/2024	125.681	%	18,70	18,205	18,77	18,24
07/08/2024	245.644	%	18,70	17,82	18,58	18,43
06/08/2024	283.249	%	18,01	17,375	18,30	18,03
05/08/2024	162.349	%	20,42	17,375	18,30	18,03