HAGA S/A Indústria e Comércio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 4.890 | 5.570 | 4.830 | 5.000 | 5.000 | 182,400 |
| 2022-04-13 | 5.010 | 5.220 | 4.450 | 4.850 | 4.850 | 587,900 |
| 2022-04-12 | 6.810 | 6.810 | 5.520 | 5.550 | 5.550 | 199,300 |
| 2022-04-11 | 7.210 | 7.260 | 7.000 | 7.000 | 7.000 | 151,400 |
| 2022-04-08 | 7.450 | 7.710 | 7.270 | 7.370 | 7.370 | 3,800 |
| 2022-04-07 | 7.420 | 7.550 | 7.340 | 7.460 | 7.460 | 1,600 |
| 2022-04-06 | 7.600 | 7.800 | 7.420 | 7.420 | 7.420 | 23,400 |
| 2022-04-05 | 7.990 | 8.200 | 7.740 | 7.860 | 7.860 | 10,500 |
| 2022-04-04 | 7.950 | 7.950 | 7.210 | 7.940 | 7.940 | 36,800 |
| 2022-04-01 | 7.850 | 8.100 | 7.760 | 7.850 | 7.850 | 12,600 |
| 2022-03-31 | 7.980 | 8.120 | 7.810 | 7.850 | 7.850 | 16,800 |
| 2022-03-30 | 8.190 | 8.300 | 8.060 | 8.120 | 8.120 | 45,000 |
| 2022-03-29 | 8.200 | 8.300 | 7.890 | 8.190 | 8.190 | 45,700 |
| 2022-03-28 | 8.650 | 8.990 | 8.000 | 8.200 | 8.200 | 83,500 |
| 2022-03-25 | 8.730 | 9.300 | 8.730 | 8.750 | 8.750 | 19,900 |
| 2022-03-24 | 8.710 | 8.950 | 8.680 | 8.840 | 8.840 | 8,800 |
| 2022-03-23 | 8.600 | 8.780 | 8.600 | 8.780 | 8.780 | 13,700 |
| 2022-03-22 | 8.820 | 8.880 | 8.600 | 8.600 | 8.600 | 23,500 |
| 2022-03-21 | 9.000 | 9.170 | 8.770 | 8.770 | 8.770 | 24,000 |
| 2022-03-18 | 9.300 | 9.490 | 8.880 | 9.040 | 9.040 | 63,600 |
| 2022-03-17 | 8.970 | 9.280 | 8.650 | 9.200 | 9.200 | 28,900 |
| 2022-03-16 | 9.050 | 9.400 | 8.860 | 8.860 | 8.860 | 38,000 |
| 2022-03-15 | 9.200 | 9.950 | 8.800 | 9.050 | 9.050 | 53,500 |
| 2022-03-14 | 10.320 | 10.320 | 9.000 | 9.000 | 9.000 | 124,900 |
| 2022-03-11 | 10.600 | 10.900 | 9.800 | 10.250 | 10.250 | 119,100 |
| 2022-03-10 | 10.370 | 11.290 | 10.370 | 10.690 | 10.690 | 7,200 |
| 2022-03-09 | 10.330 | 11.560 | 10.330 | 11.000 | 11.000 | 138,000 |
| 2022-03-08 | 11.640 | 12.280 | 10.650 | 10.800 | 10.800 | 157,500 |
| 2022-03-07 | 10.200 | 12.950 | 9.560 | 11.450 | 11.450 | 103,400 |
| 2022-03-04 | 10.500 | 10.500 | 9.530 | 9.900 | 9.900 | 21,300 |
| 2022-03-03 | 9.550 | 10.500 | 9.140 | 9.700 | 9.700 | 46,700 |
| 2022-03-02 | 9.400 | 9.500 | 9.000 | 9.350 | 9.350 | 3,600 |
| 2022-02-25 | 9.110 | 9.490 | 9.100 | 9.400 | 9.400 | 4,900 |
| 2022-02-24 | 8.750 | 9.500 | 8.400 | 9.110 | 9.110 | 69,400 |
| 2022-02-23 | 8.580 | 9.400 | 8.510 | 9.090 | 9.090 | 53,600 |
| 2022-02-22 | 8.400 | 9.050 | 8.000 | 8.820 | 8.820 | 58,100 |
| 2022-02-21 | 8.760 | 8.760 | 8.410 | 8.430 | 8.430 | 6,300 |
| 2022-02-18 | 8.790 | 8.790 | 8.330 | 8.770 | 8.770 | 8,000 |
| 2022-02-17 | 8.300 | 8.790 | 8.300 | 8.490 | 8.490 | 5,000 |
| 2022-02-15 | 8.120 | 8.800 | 8.120 | 8.800 | 8.800 | 7,500 |
| 2022-02-14 | 8.000 | 8.570 | 7.980 | 8.500 | 8.500 | 1,500 |
| 2022-02-11 | 8.700 | 8.700 | 8.250 | 8.600 | 8.600 | 7,900 |
| 2022-02-10 | 9.000 | 9.000 | 8.620 | 8.890 | 8.890 | 13,300 |
| 2022-02-09 | 8.880 | 9.000 | 8.660 | 8.850 | 8.850 | 7,000 |
| 2022-02-08 | 8.780 | 9.170 | 8.610 | 8.820 | 8.820 | 7,500 |
| 2022-02-07 | 8.530 | 9.280 | 8.360 | 8.690 | 8.690 | 21,300 |
| 2022-02-04 | 9.470 | 9.470 | 8.420 | 8.420 | 8.420 | 44,600 |
| 2022-02-03 | 8.750 | 11.000 | 8.460 | 8.710 | 8.710 | 110,500 |
| 2022-02-02 | 8.850 | 9.100 | 8.610 | 8.880 | 8.880 | 3,200 |
| 2022-02-01 | 8.560 | 9.000 | 8.310 | 8.850 | 8.850 | 27,900 |
| 2022-01-31 | 8.180 | 8.840 | 8.080 | 8.590 | 8.590 | 24,700 |
| 2022-01-28 | 8.200 | 8.390 | 8.180 | 8.180 | 8.180 | 3,700 |
| 2022-01-27 | 8.350 | 8.610 | 8.170 | 8.170 | 8.170 | 7,500 |
| 2022-01-26 | 8.590 | 8.630 | 8.270 | 8.270 | 8.270 | 7,500 |
| 2022-01-25 | 8.410 | 8.990 | 8.240 | 8.250 | 8.250 | 24,100 |
| 2022-01-24 | 8.550 | 8.550 | 8.030 | 8.240 | 8.240 | 7,000 |
| 2022-01-21 | 7.940 | 9.190 | 7.720 | 8.550 | 8.550 | 64,300 |
| 2022-01-20 | 7.930 | 8.250 | 7.740 | 7.800 | 7.800 | 12,200 |
| 2022-01-19 | 7.970 | 8.030 | 7.310 | 7.900 | 7.900 | 29,400 |
| 2022-01-18 | 7.920 | 8.090 | 7.810 | 7.930 | 7.930 | 6,000 |
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.