HAGA S/A Indústria e Comércio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	2.670	2.720	2.670	2.720	2.720	2,100
2024-07-18	2.760	2.900	2.620	2.620	2.620	29,500
2024-07-17	2.750	2.840	2.710	2.760	2.760	9,400
2024-07-16	3.240	3.240	2.750	2.750	2.750	29,600
2024-07-15	2.760	3.100	2.700	3.060	3.060	18,700
2024-07-12	2.810	2.950	2.610	2.930	2.930	24,200
2024-07-11	2.650	2.810	2.570	2.810	2.810	8,100
2024-07-10	2.600	2.740	2.580	2.650	2.650	22,800
2024-07-09	2.570	2.640	2.530	2.600	2.600	17,900
2024-07-08	2.560	2.630	2.560	2.580	2.580	11,700
2024-07-05	2.660	2.660	2.540	2.570	2.570	13,600
2024-07-04	2.550	2.780	2.550	2.670	2.670	5,400
2024-07-03	2.590	2.620	2.560	2.620	2.620	1,100
2024-07-02	2.590	2.600	2.590	2.600	2.600	1,400
2024-07-01	2.630	2.800	2.570	2.600	2.600	1,500
2024-06-28	2.540	2.660	2.540	2.550	2.550	5,200
2024-06-27	2.700	2.710	2.480	2.620	2.620	46,900
2024-06-26	2.640	2.690	2.610	2.610	2.610	1,200
2024-06-25	2.660	2.700	2.650	2.650	2.650	1,200
2024-06-24	2.700	2.750	2.650	2.670	2.670	30,600
2024-06-21	2.660	2.860	2.640	2.810	2.810	17,000
2024-06-20	2.760	2.980	2.710	2.790	2.790	28,800
2024-06-19	2.760	2.940	2.760	2.850	2.850	15,900
2024-06-18	2.550	2.920	2.550	2.850	2.850	39,600
2024-06-17	2.650	2.760	2.560	2.760	2.760	30,900
2024-06-14	2.550	2.620	2.550	2.620	2.620	5,300
2024-06-13	2.450	2.700	2.450	2.680	2.680	20,000
2024-06-12	2.540	2.550	2.520	2.520	2.520	700
2024-06-11	2.600	2.600	2.540	2.540	2.540	6,000
2024-06-10	2.530	2.540	2.500	2.530	2.530	2,500
2024-06-07	2.500	2.550	2.460	2.490	2.490	4,000
2024-06-06	2.460	2.500	2.460	2.500	2.500	600
2024-06-05	2.550	2.550	2.450	2.500	2.500	4,000
2024-06-04	2.500	2.520	2.440	2.520	2.520	300
2024-06-03	2.560	2.560	2.440	2.500	2.500	1,600
2024-05-31	2.530	2.530	2.530	2.530	2.530	1,100
2024-05-29	2.530	2.530	2.490	2.490	2.490	200
2024-05-28	2.370	2.590	2.370	2.460	2.460	300
2024-05-27	2.580	2.580	2.570	2.570	2.570	200
2024-05-24	2.500	2.530	2.500	2.530	2.530	400
2024-05-23	2.370	2.540	2.370	2.500	2.500	400
2024-05-22	2.540	2.590	2.490	2.590	2.590	400
2024-05-21	2.550	2.600	2.550	2.600	2.600	1,400
2024-05-17	2.560	2.560	2.560	2.560	2.560	800
2024-05-15	2.510	2.560	2.500	2.560	2.560	1,200
2024-05-14	2.510	2.510	2.500	2.500	2.500	2,000
2024-05-13	2.510	2.550	2.510	2.550	2.550	200
2024-05-10	2.590	2.590	2.510	2.510	2.510	1,800
2024-05-09	2.600	2.600	2.590	2.590	2.590	300
2024-05-08	2.700	2.700	2.500	2.660	2.660	2,500
2024-05-07	2.610	2.710	2.580	2.710	2.710	1,900
2024-05-06	2.610	2.650	2.610	2.640	2.640	800
2024-05-03	2.500	2.830	2.500	2.690	2.690	21,600
2024-05-02	2.550	2.550	2.410	2.410	2.410	1,100
2024-04-30	2.480	2.520	2.480	2.520	2.520	2,400
2024-04-29	2.530	2.530	2.530	2.530	2.530	100
2024-04-26	2.540	2.540	2.540	2.540	2.540	100
2024-04-25	2.570	2.570	2.570	2.570	2.570	100
2024-04-24	2.560	2.560	2.560	2.560	2.560	100
2024-04-23	2.590	2.590	2.460	2.460	2.460	16,100

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.