HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	2.570	2.570	2.570	2.570	2.570	100
2024-04-19	2.500	2.500	2.500	2.500	2.500	100
2024-04-18	2.620	2.620	2.480	2.500	2.500	1,100
2024-04-17	2.620	2.620	2.620	2.620	2.620	100
2024-04-16	2.620	2.620	2.620	2.620	2.620	100
2024-04-15	2.550	2.550	2.550	2.550	2.550	900
2024-04-12	2.530	2.580	2.480	2.580	2.580	3,000
2024-04-11	2.610	2.610	2.610	2.610	2.610	100
2024-04-10	2.680	2.680	2.630	2.630	2.630	200
2024-04-09	2.550	2.630	2.540	2.630	2.630	800
2024-04-08	2.660	2.660	2.660	2.660	2.660	100
2024-04-05	2.570	2.570	2.570	2.570	2.570	2,000
2024-04-04	2.620	2.620	2.570	2.570	2.570	200
2024-04-03	2.550	2.630	2.550	2.630	2.630	600
2024-04-02	2.660	2.660	2.660	2.660	2.660	100
2024-04-01	2.670	2.670	2.670	2.670	2.670	100
2024-03-28	2.580	2.580	2.570	2.570	2.570	900
2024-03-26	2.610	2.620	2.610	2.620	2.620	1,200
2024-03-25	2.660	2.660	2.630	2.630	2.630	1,500
2024-03-22	2.640	2.660	2.630	2.660	2.660	600
2024-03-20	2.640	2.670	2.640	2.670	2.670	200
2024-03-18	2.760	2.760	2.740	2.740	2.740	2,100
2024-03-15	2.920	2.920	2.920	2.920	2.920	200
2024-03-14	2.800	2.940	2.800	2.920	2.920	3,600
2024-03-13	2.800	2.800	2.800	2.800	2.800	400
2024-03-12	2.860	2.860	2.840	2.850	2.850	2,100
2024-03-11	2.860	2.860	2.860	2.860	2.860	1,000
2024-03-08	2.720	2.850	2.710	2.850	2.850	2,500
2024-03-07	2.800	2.800	2.640	2.800	2.800	1,200
2024-03-06	2.810	2.810	2.740	2.800	2.800	3,900
2024-03-05	2.740	2.850	2.740	2.810	2.810	5,500
2024-03-04	2.620	2.740	2.620	2.630	2.630	1,800
2024-03-01	2.530	2.630	2.530	2.630	2.630	1,200
2024-02-29	2.550	2.560	2.550	2.560	2.560	1,300
2024-02-28	2.450	2.520	2.440	2.510	2.510	3,100
2024-02-27	2.400	2.490	2.360	2.490	2.490	3,100
2024-02-22	2.420	2.470	2.390	2.470	2.470	1,400
2024-02-21	2.500	2.500	2.500	2.500	2.500	300
2024-02-20	2.420	2.500	2.330	2.500	2.500	3,300
2024-02-19	2.430	2.480	2.420	2.480	2.480	1,400
2024-02-16	2.430	2.430	2.400	2.400	2.400	1,000
2024-02-14	2.500	2.500	2.470	2.470	2.470	1,300
2024-02-09	2.490	2.490	2.490	2.490	2.490	1,000
2024-02-08	2.580	2.580	2.420	2.480	2.480	4,600
2024-02-07	2.520	2.540	2.510	2.510	2.510	400
2024-02-06	2.460	2.460	2.460	2.460	2.460	200
2024-02-05	2.470	2.470	2.460	2.460	2.460	1,000
2024-02-02	2.460	2.500	2.460	2.500	2.500	200
2024-02-01	2.550	2.560	2.440	2.440	2.440	4,700
2024-01-31	2.640	2.670	2.640	2.640	2.640	1,400
2024-01-29	2.590	2.600	2.590	2.600	2.600	800
2024-01-26	2.660	2.660	2.590	2.590	2.590	1,800
2024-01-25	2.710	2.720	2.640	2.640	2.640	4,700
2024-01-24	2.570	2.700	2.570	2.700	2.700	7,100
2024-01-22	2.600	2.600	2.460	2.550	2.550	500
2024-01-19	2.480	2.580	2.480	2.580	2.580	1,200
2024-01-18	2.460	2.460	2.460	2.460	2.460	100
2024-01-17	2.460	2.460	2.460	2.460	2.460	100
2024-01-16	2.500	2.500	2.440	2.440	2.440	700
2024-01-12	2.580	2.580	2.490	2.510	2.510	1,300

← NewerPage 11 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.