HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	2.520	2.620	2.440	2.620	2.620	1,000
2023-10-03	2.550	2.550	2.520	2.520	2.520	2,200
2023-09-29	2.580	2.700	2.580	2.680	2.680	4,100
2023-09-28	2.490	2.570	2.420	2.570	2.570	8,300
2023-09-27	2.490	2.490	2.490	2.490	2.490	300
2023-09-26	2.520	2.520	2.520	2.520	2.520	700
2023-09-25	2.610	2.610	2.550	2.600	2.600	10,200
2023-09-22	2.460	2.600	2.420	2.580	2.580	14,300
2023-09-21	2.600	2.620	2.510	2.620	2.620	1,600
2023-09-20	2.610	2.610	2.560	2.600	2.600	1,100
2023-09-19	2.640	2.740	2.580	2.610	2.610	1,300
2023-09-18	2.900	2.900	2.640	2.640	2.640	3,400
2023-09-14	2.790	2.790	2.790	2.790	2.790	100
2023-09-13	2.790	2.790	2.790	2.790	2.790	100
2023-09-12	2.890	2.890	2.790	2.790	2.790	800
2023-09-11	2.740	2.840	2.740	2.840	2.840	4,600
2023-09-08	2.710	2.780	2.640	2.780	2.780	5,000
2023-09-06	2.820	2.820	2.720	2.720	2.720	4,800
2023-09-05	2.870	2.880	2.850	2.850	2.850	600
2023-09-04	2.820	2.870	2.820	2.870	2.870	1,300
2023-09-01	2.940	2.940	2.710	2.850	2.850	2,100
2023-08-31	2.890	2.890	2.710	2.840	2.840	16,900
2023-08-30	2.820	2.860	2.730	2.780	2.780	4,700
2023-08-29	2.940	2.940	2.720	2.820	2.820	13,000
2023-08-28	2.880	2.930	2.850	2.870	2.870	5,900
2023-08-25	3.100	3.100	2.840	2.950	2.950	22,600
2023-08-24	2.780	2.930	2.780	2.930	2.930	800
2023-08-23	2.900	3.010	2.860	2.860	2.860	25,600
2023-08-22	2.880	2.930	2.850	2.880	2.880	9,200
2023-08-21	2.760	2.880	2.760	2.870	2.870	50,200
2023-08-18	2.800	2.900	2.800	2.850	2.850	600
2023-08-17	2.840	2.900	2.820	2.870	2.870	2,000
2023-08-16	2.800	2.870	2.790	2.870	2.870	4,000
2023-08-15	2.950	2.950	2.710	2.870	2.870	14,500
2023-08-14	2.910	2.950	2.880	2.950	2.950	1,200
2023-08-11	3.050	3.080	2.860	2.900	2.900	7,300
2023-08-10	3.040	3.040	2.960	3.010	3.010	600
2023-08-09	2.890	3.000	2.890	3.000	3.000	6,200
2023-08-08	3.010	3.050	2.970	3.050	3.050	4,600
2023-08-07	3.140	3.170	3.000	3.000	3.000	17,100
2023-08-04	3.200	3.270	3.120	3.120	3.120	30,800
2023-08-03	3.230	3.400	3.130	3.200	3.200	58,700
2023-08-02	3.370	3.470	3.250	3.400	3.400	15,300
2023-08-01	3.110	3.450	3.110	3.420	3.420	45,800
2023-07-31	3.180	3.220	3.180	3.220	3.220	500
2023-07-28	3.220	3.260	3.180	3.220	3.220	600
2023-07-27	3.220	3.220	3.130	3.220	3.220	3,300
2023-07-26	3.270	3.270	3.070	3.200	3.200	21,500
2023-07-25	3.220	3.220	3.110	3.190	3.190	12,100
2023-07-24	3.120	3.260	3.120	3.260	3.260	7,200
2023-07-21	3.200	3.260	3.070	3.220	3.220	6,800
2023-07-20	3.210	3.280	3.150	3.240	3.240	4,000
2023-07-19	3.360	3.360	3.100	3.260	3.260	4,400
2023-07-18	3.440	3.440	3.170	3.360	3.360	8,800
2023-07-17	3.290	3.500	3.060	3.270	3.270	11,500
2023-07-14	3.250	3.340	3.130	3.340	3.340	9,200
2023-07-13	3.180	3.550	3.050	3.400	3.400	57,800
2023-07-12	3.210	3.210	3.170	3.170	3.170	200
2023-07-11	3.170	3.170	3.060	3.170	3.170	3,100
2023-07-10	3.000	3.190	3.000	3.190	3.190	3,600

← NewerPage 13 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.