HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	2.550	2.550	2.450	2.450	2.450	7,500
2026-07-10	2.520	2.520	2.520	2.520	2.520	1,800
2026-07-09	2.490	2.490	2.490	2.490	2.490	1,700
2026-07-08	2.490	2.490	2.430	2.480	2.480	3,000
2026-07-07	2.450	2.490	2.450	2.490	2.490	5,000
2026-07-06	2.470	2.470	2.470	2.470	2.470	0
2026-07-03	2.460	2.470	2.460	2.470	2.470	600
2026-07-02	2.480	2.480	2.480	2.480	2.480	100
2026-07-01	2.520	2.520	2.450	2.450	2.450	1,300
2026-06-30	2.500	2.500	2.450	2.470	2.470	9,300
2026-06-29	2.540	2.550	2.500	2.500	2.500	2,400
2026-06-26	2.580	2.670	2.490	2.500	2.500	7,800
2026-06-25	2.530	2.560	2.510	2.530	2.530	8,200
2026-06-24	2.540	2.540	2.490	2.520	2.520	500
2026-06-23	2.660	2.740	2.520	2.530	2.530	25,800
2026-06-22	2.670	2.880	2.670	2.820	2.820	3,700
2026-06-19	2.460	2.900	2.460	2.900	2.900	18,100
2026-06-18	2.440	2.470	2.380	2.460	2.460	6,000
2026-06-17	2.430	2.470	2.420	2.420	2.420	5,700
2026-06-16	2.440	2.450	2.380	2.390	2.390	1,200
2026-06-15	2.420	2.470	2.420	2.460	2.460	3,200
2026-06-12	2.420	2.420	2.420	2.420	2.420	0
2026-06-11	2.420	2.420	2.420	2.420	2.420	0
2026-06-10	2.420	2.420	2.420	2.420	2.420	500
2026-06-09	2.420	2.420	2.420	2.420	2.420	900
2026-06-08	2.420	2.430	2.420	2.430	2.430	3,000
2026-06-05	2.390	2.420	2.390	2.390	2.390	7,100
2026-06-03	2.440	2.440	2.390	2.390	2.390	300
2026-06-02	2.450	2.480	2.420	2.420	2.420	12,700
2026-06-01	2.480	2.480	2.320	2.450	2.450	2,700
2026-05-29	2.470	2.480	2.470	2.480	2.480	2,000
2026-05-28	2.460	2.460	2.440	2.450	2.450	6,300
2026-05-27	2.500	2.500	2.500	2.500	2.500	0
2026-05-26	2.520	2.520	2.500	2.500	2.500	1,600
2026-05-25	2.630	2.630	2.510	2.520	2.520	28,800
2026-05-22	2.670	2.740	2.610	2.660	2.660	12,100
2026-05-21	2.660	2.800	2.630	2.630	2.630	14,200
2026-05-20	2.640	2.840	2.620	2.620	2.620	9,500
2026-05-19	2.580	2.700	2.560	2.560	2.560	6,900
2026-05-18	2.780	2.780	2.630	2.630	2.630	4,700
2026-05-15	2.860	2.860	2.800	2.800	2.800	200
2026-05-14	2.750	2.800	2.670	2.790	2.790	7,900
2026-05-13	2.880	3.040	2.800	2.850	2.850	5,600
2026-05-12	2.850	2.950	2.630	2.850	2.850	5,600
2026-05-11	3.020	3.020	2.760	2.760	2.760	3,100
2026-05-08	3.140	3.140	2.760	3.040	3.040	3,300
2026-05-07	2.830	3.000	2.830	3.000	3.000	7,200
2026-05-06	2.500	2.880	2.500	2.790	2.790	24,500
2026-05-05	2.510	2.510	2.510	2.510	2.510	0
2026-05-04	2.510	2.510	2.510	2.510	2.510	0
2026-04-30	2.500	2.520	2.500	2.510	2.510	4,200
2026-04-29	2.480	2.510	2.470	2.510	2.510	4,600
2026-04-28	2.490	2.610	2.480	2.500	2.500	5,400
2026-04-27	2.600	2.610	2.580	2.590	2.590	500
2026-04-24	2.740	2.760	2.630	2.630	2.630	7,900
2026-04-23	2.730	2.770	2.730	2.750	2.750	5,500
2026-04-22	3.100	3.240	2.720	2.720	2.720	41,400
2026-04-20	3.030	3.200	2.910	3.090	3.090	11,700
2026-04-17	2.800	3.040	2.800	3.040	3.040	9,400
2026-04-16	2.760	2.850	2.760	2.800	2.800	2,000

← NewerPage 2 of 20 · 1,200 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.