HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.480	3.560	3.430	3.530	3.530	5,400
2022-10-07	3.670	3.670	3.420	3.440	3.440	13,300
2022-10-06	3.350	3.670	3.310	3.670	3.670	23,900
2022-10-05	3.650	3.650	3.420	3.540	3.540	6,700
2022-10-04	3.520	3.740	3.430	3.590	3.590	20,900
2022-10-03	3.830	3.830	3.360	3.460	3.460	47,300
2022-09-30	3.180	3.570	2.930	3.460	3.460	39,500
2022-09-29	3.050	3.190	3.030	3.190	3.190	5,200
2022-09-28	3.210	3.280	3.040	3.130	3.130	12,700
2022-09-27	2.900	3.140	2.900	3.120	3.120	19,400
2022-09-26	2.870	2.920	2.840	2.870	2.870	1,200
2022-09-23	2.930	3.010	2.850	2.910	2.910	10,900
2022-09-22	2.820	2.930	2.820	2.930	2.930	1,000
2022-09-21	2.790	2.790	2.790	2.790	2.790	300
2022-09-20	2.750	2.840	2.720	2.840	2.840	1,900
2022-09-19	2.870	2.870	2.820	2.820	2.820	300
2022-09-16	2.860	3.000	2.800	2.800	2.800	6,100
2022-09-15	2.830	2.850	2.800	2.850	2.850	1,200
2022-09-14	2.720	2.950	2.710	2.820	2.820	5,900
2022-09-13	2.810	2.810	2.810	2.810	2.810	100
2022-09-12	2.780	2.860	2.630	2.800	2.800	11,500
2022-09-09	2.960	2.960	2.860	2.860	2.860	1,400
2022-09-08	2.740	2.960	2.740	2.840	2.840	1,600
2022-09-06	2.880	2.900	2.820	2.820	2.820	3,500
2022-09-05	2.810	2.810	2.790	2.790	2.790	1,000
2022-09-02	2.870	2.870	2.870	2.870	2.870	600
2022-08-31	3.030	3.030	2.820	2.830	2.830	7,300
2022-08-30	2.960	2.960	2.920	2.930	2.930	1,900
2022-08-26	3.040	3.040	2.950	3.020	3.020	700
2022-08-25	3.000	3.000	2.760	2.940	2.940	17,600
2022-08-24	3.180	3.180	2.950	3.050	3.050	15,600
2022-08-23	2.930	3.150	2.930	3.030	3.030	7,300
2022-08-22	2.950	2.950	2.950	2.950	2.950	100
2022-08-19	2.880	2.880	2.770	2.880	2.880	5,300
2022-08-18	2.940	3.100	2.800	2.880	2.880	9,200
2022-08-17	2.910	3.000	2.850	2.940	2.940	5,500
2022-08-16	3.000	3.130	2.850	2.860	2.860	27,100
2022-08-15	2.770	3.000	2.770	2.930	2.930	40,600
2022-08-12	2.720	2.800	2.680	2.750	2.750	6,700
2022-08-11	2.800	2.800	2.640	2.750	2.750	5,000
2022-08-10	2.700	2.820	2.700	2.790	2.790	9,100
2022-08-09	2.730	2.740	2.710	2.740	2.740	800
2022-08-08	2.710	2.780	2.680	2.700	2.700	7,200
2022-08-05	2.670	2.750	2.640	2.740	2.740	8,500
2022-08-04	2.630	2.730	2.630	2.730	2.730	23,300
2022-08-03	2.750	2.750	2.610	2.670	2.670	6,100
2022-08-02	2.510	2.640	2.510	2.560	2.560	1,700
2022-07-29	2.620	2.660	2.620	2.660	2.660	1,200
2022-07-28	2.630	2.670	2.630	2.630	2.630	2,500
2022-07-27	2.670	2.670	2.590	2.630	2.630	5,900
2022-07-26	2.560	2.610	2.560	2.570	2.570	4,400
2022-07-25	2.660	2.660	2.610	2.610	2.610	3,000
2022-07-22	2.680	2.730	2.600	2.600	2.600	3,000
2022-07-21	2.800	2.800	2.680	2.690	2.690	3,900
2022-07-20	2.610	2.650	2.610	2.640	2.640	3,000
2022-07-19	2.690	2.700	2.570	2.570	2.570	5,400
2022-07-18	2.730	2.730	2.670	2.680	2.680	1,800
2022-07-15	2.660	2.690	2.510	2.650	2.650	2,900
2022-07-14	2.680	2.880	2.620	2.620	2.620	31,700
2022-07-13	2.840	2.840	2.700	2.730	2.730	5,300

← NewerPage 17 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.