HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1.990	2.190	1.990	2.100	2.100	7,800
2023-04-05	2.000	2.000	1.860	2.000	2.000	5,200
2023-04-04	2.100	2.100	1.950	1.950	1.950	2,400
2023-04-03	1.900	2.220	1.900	2.100	2.100	18,200
2023-03-31	1.890	1.950	1.880	1.920	1.920	3,900
2023-03-30	1.860	1.950	1.850	1.900	1.900	2,800
2023-03-29	1.880	1.960	1.850	1.860	1.860	4,400
2023-03-28	1.790	1.850	1.790	1.850	1.850	2,200
2023-03-27	1.800	1.800	1.740	1.740	1.740	1,100
2023-03-24	1.690	1.710	1.690	1.710	1.710	1,400
2023-03-23	1.790	1.820	1.680	1.710	1.710	4,200
2023-03-21	1.760	1.820	1.740	1.820	1.820	3,600
2023-03-20	1.770	1.790	1.750	1.750	1.750	2,500
2023-03-17	1.810	1.810	1.750	1.750	1.750	1,200
2023-03-16	1.900	1.900	1.900	1.900	1.900	100
2023-03-15	1.710	1.870	1.710	1.870	1.870	2,400
2023-03-14	1.960	1.960	1.770	1.800	1.800	5,700
2023-03-13	1.850	1.880	1.850	1.870	1.870	4,100
2023-03-10	1.820	1.820	1.820	1.820	1.820	100
2023-03-09	1.890	1.920	1.890	1.920	1.920	5,500
2023-03-08	1.890	1.960	1.870	1.870	1.870	4,100
2023-03-07	1.810	1.810	1.810	1.810	1.810	200
2023-03-06	1.750	1.820	1.750	1.810	1.810	2,400
2023-03-03	1.790	1.950	1.680	1.710	1.710	15,800
2023-03-02	1.800	1.840	1.790	1.790	1.790	3,700
2023-03-01	1.880	1.880	1.810	1.870	1.870	3,300
2023-02-28	2.100	2.110	1.850	1.880	1.880	66,000
2023-02-27	2.120	2.120	2.110	2.110	2.110	1,900
2023-02-24	2.170	2.170	2.170	2.170	2.170	200
2023-02-23	2.230	2.350	2.140	2.150	2.150	12,200
2023-02-22	2.250	2.250	2.250	2.250	2.250	600
2023-02-17	2.290	2.300	2.230	2.250	2.250	6,100
2023-02-16	2.280	2.360	2.260	2.260	2.260	1,700
2023-02-15	2.320	2.370	2.210	2.270	2.270	22,800
2023-02-14	2.490	2.500	2.320	2.330	2.330	21,900
2023-02-13	2.660	2.680	2.480	2.480	2.480	27,800
2023-02-10	2.710	2.750	2.660	2.660	2.660	900
2023-02-08	2.800	2.800	2.800	2.800	2.800	200
2023-02-07	2.750	2.750	2.700	2.700	2.700	2,300
2023-02-06	2.830	2.830	2.770	2.770	2.770	1,200
2023-02-03	2.850	2.900	2.830	2.830	2.830	3,100
2023-02-02	2.850	2.920	2.850	2.850	2.850	600
2023-02-01	2.830	2.880	2.830	2.850	2.850	2,300
2023-01-31	2.830	2.890	2.830	2.830	2.830	3,200
2023-01-30	2.850	2.920	2.850	2.860	2.860	3,900
2023-01-27	2.870	2.870	2.840	2.840	2.840	6,100
2023-01-26	2.850	2.900	2.810	2.810	2.810	13,600
2023-01-25	2.800	2.970	2.780	2.840	2.840	9,900
2023-01-24	2.870	2.870	2.860	2.860	2.860	900
2023-01-23	2.890	2.890	2.860	2.860	2.860	3,300
2023-01-20	2.840	2.870	2.840	2.850	2.850	1,600
2023-01-19	2.900	2.920	2.900	2.900	2.900	8,200
2023-01-18	3.150	3.350	2.850	2.900	2.900	55,900
2023-01-17	3.300	3.300	3.050	3.140	3.140	19,200
2023-01-16	3.100	3.370	3.020	3.200	3.200	9,300
2023-01-13	3.200	3.370	2.980	2.980	2.980	15,200
2023-01-12	3.260	3.260	3.140	3.140	3.140	11,500
2023-01-11	3.490	3.570	3.300	3.320	3.320	6,700
2023-01-10	3.350	3.400	3.300	3.330	3.330	9,300
2023-01-09	3.700	3.700	3.400	3.520	3.520	5,200

← NewerPage 15 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.