HAGA S/A Indústria e Comércio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.160 | 3.590 | 3.160 | 3.520 | 3.520 | 17,200 |
| 2023-01-05 | 3.370 | 3.530 | 3.230 | 3.250 | 3.250 | 8,700 |
| 2023-01-04 | 3.140 | 3.390 | 3.000 | 3.380 | 3.380 | 22,400 |
| 2023-01-03 | 3.550 | 3.550 | 3.120 | 3.340 | 3.340 | 12,200 |
| 2023-01-02 | 3.350 | 3.530 | 3.350 | 3.530 | 3.530 | 400 |
| 2022-12-29 | 3.640 | 3.640 | 3.360 | 3.560 | 3.560 | 700 |
| 2022-12-28 | 3.390 | 3.580 | 3.290 | 3.560 | 3.560 | 3,100 |
| 2022-12-27 | 3.790 | 3.850 | 3.300 | 3.300 | 3.300 | 15,500 |
| 2022-12-26 | 3.770 | 4.000 | 3.690 | 3.790 | 3.790 | 19,800 |
| 2022-12-23 | 3.770 | 3.770 | 3.400 | 3.400 | 3.400 | 4,900 |
| 2022-12-22 | 3.600 | 3.640 | 3.560 | 3.630 | 3.630 | 1,000 |
| 2022-12-21 | 3.630 | 3.820 | 3.610 | 3.800 | 3.800 | 3,800 |
| 2022-12-20 | 3.740 | 3.790 | 3.500 | 3.780 | 3.780 | 1,000 |
| 2022-12-19 | 3.770 | 3.870 | 3.690 | 3.750 | 3.750 | 2,800 |
| 2022-12-16 | 3.650 | 3.930 | 3.600 | 3.770 | 3.770 | 29,400 |
| 2022-12-15 | 3.300 | 3.880 | 3.200 | 3.500 | 3.500 | 33,100 |
| 2022-12-14 | 2.740 | 3.450 | 2.500 | 3.300 | 3.300 | 69,800 |
| 2022-12-13 | 2.700 | 2.930 | 2.660 | 2.730 | 2.730 | 4,900 |
| 2022-12-12 | 2.700 | 2.710 | 2.610 | 2.640 | 2.640 | 4,600 |
| 2022-12-09 | 2.760 | 2.800 | 2.650 | 2.670 | 2.670 | 1,500 |
| 2022-12-08 | 2.810 | 2.890 | 2.600 | 2.600 | 2.600 | 14,200 |
| 2022-12-07 | 2.980 | 3.040 | 2.820 | 2.900 | 2.900 | 4,400 |
| 2022-12-06 | 3.050 | 3.050 | 2.850 | 2.990 | 2.990 | 500 |
| 2022-12-05 | 2.930 | 3.060 | 2.830 | 2.930 | 2.930 | 7,900 |
| 2022-12-02 | 2.980 | 3.030 | 2.830 | 2.890 | 2.890 | 11,000 |
| 2022-12-01 | 3.020 | 3.060 | 2.850 | 2.980 | 2.980 | 3,100 |
| 2022-11-30 | 2.780 | 3.100 | 2.770 | 3.010 | 3.010 | 6,700 |
| 2022-11-29 | 2.920 | 2.980 | 2.840 | 2.900 | 2.900 | 10,100 |
| 2022-11-28 | 3.040 | 3.100 | 2.960 | 2.960 | 2.960 | 1,400 |
| 2022-11-25 | 3.040 | 3.190 | 2.930 | 2.930 | 2.930 | 2,700 |
| 2022-11-24 | 3.030 | 3.170 | 2.980 | 3.150 | 3.150 | 2,400 |
| 2022-11-23 | 3.050 | 3.050 | 2.890 | 2.890 | 2.890 | 2,300 |
| 2022-11-22 | 3.240 | 3.240 | 2.960 | 3.080 | 3.080 | 4,300 |
| 2022-11-21 | 3.000 | 3.200 | 2.990 | 3.100 | 3.100 | 7,200 |
| 2022-11-18 | 2.900 | 3.310 | 2.750 | 3.000 | 3.000 | 50,100 |
| 2022-11-17 | 2.790 | 2.960 | 2.640 | 2.770 | 2.770 | 14,400 |
| 2022-11-16 | 2.930 | 3.060 | 2.800 | 2.900 | 2.900 | 11,600 |
| 2022-11-14 | 2.980 | 3.190 | 2.850 | 2.930 | 2.930 | 33,900 |
| 2022-11-11 | 2.600 | 3.310 | 2.580 | 2.850 | 2.850 | 81,000 |
| 2022-11-10 | 2.800 | 2.880 | 2.660 | 2.700 | 2.700 | 24,900 |
| 2022-11-09 | 3.030 | 3.120 | 2.910 | 2.910 | 2.910 | 7,000 |
| 2022-11-08 | 2.980 | 3.050 | 2.920 | 3.040 | 3.040 | 11,800 |
| 2022-11-07 | 3.140 | 3.140 | 2.910 | 2.970 | 2.970 | 10,000 |
| 2022-11-04 | 3.090 | 3.180 | 3.050 | 3.050 | 3.050 | 13,700 |
| 2022-11-03 | 3.200 | 3.300 | 3.090 | 3.100 | 3.100 | 35,600 |
| 2022-11-01 | 3.200 | 3.280 | 3.060 | 3.120 | 3.120 | 32,900 |
| 2022-10-31 | 3.070 | 3.540 | 3.000 | 3.250 | 3.250 | 68,400 |
| 2022-10-28 | 3.110 | 3.280 | 3.100 | 3.160 | 3.160 | 9,300 |
| 2022-10-27 | 3.260 | 3.450 | 3.050 | 3.220 | 3.220 | 30,400 |
| 2022-10-26 | 3.180 | 3.180 | 3.010 | 3.100 | 3.100 | 1,800 |
| 2022-10-25 | 3.280 | 3.390 | 3.160 | 3.180 | 3.180 | 16,200 |
| 2022-10-24 | 3.430 | 3.430 | 3.150 | 3.280 | 3.280 | 8,600 |
| 2022-10-21 | 3.540 | 3.540 | 3.290 | 3.310 | 3.310 | 71,000 |
| 2022-10-20 | 3.790 | 3.850 | 3.500 | 3.550 | 3.550 | 46,700 |
| 2022-10-19 | 3.950 | 3.970 | 3.700 | 3.710 | 3.710 | 67,600 |
| 2022-10-18 | 4.250 | 4.350 | 3.840 | 3.910 | 3.910 | 49,400 |
| 2022-10-17 | 4.200 | 4.500 | 3.900 | 4.100 | 4.100 | 44,400 |
| 2022-10-14 | 4.240 | 4.590 | 3.850 | 3.900 | 3.900 | 43,700 |
| 2022-10-13 | 3.340 | 4.400 | 3.340 | 4.210 | 4.210 | 131,800 |
| 2022-10-11 | 3.580 | 3.580 | 3.370 | 3.380 | 3.380 | 10,300 |
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.