HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	2.530	2.530	2.500	2.500	2.500	600
2024-01-09	2.510	2.510	2.490	2.490	2.490	2,800
2024-01-08	2.540	2.540	2.410	2.500	2.500	11,000
2024-01-05	2.640	2.690	2.520	2.520	2.520	2,700
2024-01-04	2.690	2.690	2.690	2.690	2.690	100
2024-01-03	2.750	2.860	2.650	2.730	2.730	3,800
2024-01-02	2.840	3.050	2.760	2.850	2.850	5,100
2023-12-28	2.630	2.850	2.630	2.810	2.810	13,700
2023-12-26	2.540	2.630	2.540	2.620	2.620	5,800
2023-12-22	2.640	2.640	2.640	2.640	2.640	1,400
2023-12-20	2.630	2.630	2.630	2.630	2.630	1,000
2023-12-19	2.590	2.590	2.590	2.590	2.590	100
2023-12-18	2.560	2.560	2.560	2.560	2.560	300
2023-12-15	2.650	2.650	2.650	2.650	2.650	1,100
2023-12-14	2.560	2.660	2.560	2.660	2.660	1,900
2023-12-13	2.560	2.590	2.540	2.590	2.590	2,900
2023-12-12	2.630	2.630	2.630	2.630	2.630	1,500
2023-12-11	2.560	2.560	2.560	2.560	2.560	800
2023-12-08	2.550	2.580	2.550	2.580	2.580	1,900
2023-12-07	2.570	2.670	2.520	2.640	2.640	33,400
2023-12-06	2.640	2.650	2.580	2.640	2.640	8,400
2023-12-05	2.690	2.690	2.650	2.650	2.650	6,300
2023-12-04	2.620	2.620	2.610	2.610	2.610	1,100
2023-12-01	2.560	2.640	2.560	2.640	2.640	4,600
2023-11-30	2.650	2.650	2.640	2.640	2.640	1,300
2023-11-28	2.580	2.690	2.570	2.600	2.600	4,200
2023-11-27	2.610	2.690	2.540	2.540	2.540	1,800
2023-11-24	2.720	2.720	2.720	2.720	2.720	500
2023-11-23	2.650	2.650	2.600	2.650	2.650	2,200
2023-11-22	2.650	2.690	2.650	2.670	2.670	1,300
2023-11-21	2.670	2.760	2.650	2.650	2.650	2,400
2023-11-20	2.680	2.680	2.650	2.650	2.650	200
2023-11-17	2.780	2.950	2.680	2.680	2.680	10,200
2023-11-16	2.700	2.800	2.670	2.670	2.670	7,900
2023-11-14	2.630	2.740	2.600	2.730	2.730	17,600
2023-11-13	2.680	2.800	2.680	2.800	2.800	2,800
2023-11-10	2.700	2.780	2.650	2.780	2.780	4,900
2023-11-09	2.730	2.800	2.720	2.790	2.790	1,500
2023-11-08	2.790	2.790	2.790	2.790	2.790	200
2023-11-07	2.720	2.800	2.660	2.800	2.800	4,000
2023-11-06	2.820	2.880	2.740	2.860	2.860	1,800
2023-11-03	2.850	2.850	2.700	2.790	2.790	2,900
2023-11-01	2.470	2.940	2.470	2.800	2.800	11,500
2023-10-31	2.460	2.620	2.460	2.600	2.600	1,300
2023-10-30	2.560	2.560	2.550	2.550	2.550	3,900
2023-10-27	2.530	2.610	2.460	2.500	2.500	1,500
2023-10-26	2.560	2.560	2.560	2.560	2.560	200
2023-10-25	2.440	2.440	2.440	2.440	2.440	100
2023-10-24	2.500	2.500	2.500	2.500	2.500	1,200
2023-10-23	2.520	2.520	2.420	2.440	2.440	1,500
2023-10-20	2.430	2.450	2.420	2.420	2.420	1,600
2023-10-19	2.440	2.580	2.440	2.580	2.580	400
2023-10-17	2.520	2.540	2.520	2.520	2.520	2,900
2023-10-16	2.530	2.630	2.530	2.630	2.630	300
2023-10-13	2.620	2.730	2.540	2.650	2.650	2,300
2023-10-11	2.540	2.610	2.520	2.610	2.610	1,300
2023-10-10	2.590	2.610	2.520	2.610	2.610	1,800
2023-10-09	2.560	2.600	2.450	2.580	2.580	4,000
2023-10-06	2.630	2.630	2.620	2.620	2.620	600
2023-10-05	2.600	2.800	2.550	2.600	2.600	4,800

← NewerPage 12 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.