HAGA S/A Indústria e Comércio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 2.650 | 2.720 | 2.650 | 2.650 | 2.650 | 2,300 |
| 2022-07-11 | 2.710 | 2.730 | 2.710 | 2.710 | 2.710 | 2,900 |
| 2022-07-08 | 2.770 | 2.770 | 2.700 | 2.710 | 2.710 | 4,400 |
| 2022-07-07 | 2.700 | 2.920 | 2.630 | 2.690 | 2.690 | 18,600 |
| 2022-07-06 | 2.750 | 2.750 | 2.630 | 2.680 | 2.680 | 4,300 |
| 2022-07-05 | 2.890 | 2.890 | 2.650 | 2.650 | 2.650 | 3,900 |
| 2022-07-04 | 2.750 | 2.750 | 2.660 | 2.700 | 2.700 | 1,500 |
| 2022-07-01 | 2.750 | 2.790 | 2.660 | 2.680 | 2.680 | 2,800 |
| 2022-06-30 | 2.790 | 2.830 | 2.770 | 2.830 | 2.830 | 1,300 |
| 2022-06-29 | 2.810 | 2.870 | 2.780 | 2.800 | 2.800 | 9,600 |
| 2022-06-28 | 2.960 | 3.200 | 2.810 | 2.850 | 2.850 | 15,800 |
| 2022-06-27 | 2.990 | 2.990 | 2.790 | 2.880 | 2.880 | 3,300 |
| 2022-06-24 | 2.950 | 3.020 | 2.820 | 2.820 | 2.820 | 5,700 |
| 2022-06-23 | 2.880 | 2.920 | 2.800 | 2.890 | 2.890 | 20,900 |
| 2022-06-22 | 2.890 | 3.120 | 2.890 | 2.960 | 2.960 | 3,700 |
| 2022-06-21 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 800 |
| 2022-06-20 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 2,500 |
| 2022-06-17 | 2.960 | 3.050 | 2.800 | 2.900 | 2.900 | 4,900 |
| 2022-06-15 | 2.920 | 3.100 | 2.900 | 3.100 | 3.100 | 5,300 |
| 2022-06-14 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 500 |
| 2022-06-13 | 2.910 | 3.110 | 2.910 | 2.930 | 2.930 | 3,000 |
| 2022-06-10 | 3.120 | 3.160 | 3.010 | 3.050 | 3.050 | 7,300 |
| 2022-06-09 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 1,400 |
| 2022-06-08 | 3.290 | 3.290 | 3.280 | 3.280 | 3.280 | 800 |
| 2022-06-07 | 3.260 | 3.280 | 3.200 | 3.280 | 3.280 | 1,600 |
| 2022-06-06 | 3.370 | 3.370 | 3.250 | 3.320 | 3.320 | 2,000 |
| 2022-06-03 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 700 |
| 2022-06-02 | 3.310 | 3.390 | 3.260 | 3.370 | 3.370 | 3,000 |
| 2022-06-01 | 3.290 | 3.330 | 3.260 | 3.330 | 3.330 | 2,800 |
| 2022-05-31 | 3.200 | 3.310 | 3.200 | 3.260 | 3.260 | 5,800 |
| 2022-05-30 | 3.330 | 3.340 | 3.240 | 3.240 | 3.240 | 8,200 |
| 2022-05-27 | 3.460 | 3.460 | 3.400 | 3.410 | 3.410 | 3,200 |
| 2022-05-26 | 3.320 | 3.650 | 3.320 | 3.410 | 3.410 | 37,100 |
| 2022-05-25 | 3.260 | 3.540 | 3.260 | 3.320 | 3.320 | 16,200 |
| 2022-05-24 | 3.420 | 3.420 | 3.110 | 3.310 | 3.310 | 19,900 |
| 2022-05-23 | 3.430 | 3.490 | 3.330 | 3.430 | 3.430 | 33,100 |
| 2022-05-20 | 3.550 | 3.550 | 3.210 | 3.390 | 3.390 | 24,100 |
| 2022-05-19 | 3.140 | 3.990 | 3.140 | 3.500 | 3.500 | 49,100 |
| 2022-05-18 | 3.050 | 3.200 | 3.010 | 3.080 | 3.080 | 8,300 |
| 2022-05-17 | 3.020 | 3.270 | 3.010 | 3.150 | 3.150 | 6,000 |
| 2022-05-16 | 3.190 | 3.240 | 3.070 | 3.120 | 3.120 | 7,000 |
| 2022-05-13 | 3.180 | 3.330 | 3.090 | 3.090 | 3.090 | 8,800 |
| 2022-05-12 | 3.030 | 3.300 | 2.930 | 3.200 | 3.200 | 15,800 |
| 2022-05-11 | 3.140 | 3.150 | 3.050 | 3.050 | 3.050 | 3,500 |
| 2022-05-10 | 3.130 | 3.200 | 3.020 | 3.020 | 3.020 | 10,200 |
| 2022-05-09 | 3.270 | 3.270 | 3.090 | 3.120 | 3.120 | 5,800 |
| 2022-05-06 | 3.420 | 3.540 | 3.370 | 3.370 | 3.370 | 4,500 |
| 2022-05-05 | 3.570 | 3.610 | 3.390 | 3.450 | 3.450 | 8,700 |
| 2022-05-04 | 3.700 | 3.700 | 3.500 | 3.540 | 3.540 | 13,300 |
| 2022-05-03 | 3.900 | 3.900 | 3.670 | 3.670 | 3.670 | 11,800 |
| 2022-05-02 | 3.930 | 3.980 | 3.730 | 3.880 | 3.880 | 12,700 |
| 2022-04-29 | 3.880 | 3.880 | 3.820 | 3.870 | 3.870 | 4,300 |
| 2022-04-28 | 4.020 | 4.020 | 3.810 | 3.850 | 3.850 | 13,500 |
| 2022-04-27 | 4.070 | 4.100 | 3.970 | 3.970 | 3.970 | 11,500 |
| 2022-04-26 | 4.280 | 4.430 | 4.020 | 4.020 | 4.020 | 16,600 |
| 2022-04-25 | 4.480 | 4.480 | 4.230 | 4.320 | 4.320 | 9,400 |
| 2022-04-22 | 4.530 | 4.530 | 4.370 | 4.380 | 4.380 | 18,700 |
| 2022-04-20 | 4.740 | 4.740 | 4.450 | 4.500 | 4.500 | 45,200 |
| 2022-04-19 | 4.700 | 4.880 | 4.630 | 4.740 | 4.740 | 45,200 |
| 2022-04-18 | 5.190 | 5.270 | 4.650 | 4.680 | 4.680 | 186,600 |
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.