HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	7.940	8.350	7.800	8.050	8.050	26,200
2022-01-14	8.400	9.500	7.690	7.820	7.820	221,900
2022-01-13	8.400	8.400	7.850	8.220	8.220	25,200
2022-01-12	8.650	8.650	8.160	8.370	8.370	45,500
2022-01-11	8.800	8.850	8.320	8.660	8.660	5,700
2022-01-10	8.300	9.000	7.860	8.690	8.690	31,900
2022-01-07	8.130	8.800	7.910	8.450	8.450	37,000
2022-01-06	8.970	9.090	7.840	7.840	7.840	70,500
2022-01-05	8.730	9.730	7.150	9.000	9.000	178,100
2022-01-04	7.480	8.750	7.480	8.540	8.540	114,100
2022-01-03	7.330	7.480	7.000	7.470	7.470	23,600
2021-12-30	7.140	7.500	6.800	6.940	6.940	21,400
2021-12-29	6.250	7.130	6.110	7.130	7.130	49,100
2021-12-28	6.400	6.590	6.060	6.380	6.380	19,300
2021-12-27	6.590	6.590	6.170	6.170	6.170	4,600
2021-12-23	6.790	6.790	6.500	6.500	6.500	28,900
2021-12-22	6.690	6.890	6.510	6.510	6.510	17,500
2021-12-21	6.860	7.000	6.320	6.480	6.480	38,400
2021-12-20	6.940	7.000	6.310	6.680	6.680	21,600
2021-12-17	7.650	8.200	6.920	6.950	6.950	109,800
2021-12-16	7.200	7.690	6.760	7.650	7.650	55,500
2021-12-15	6.660	7.450	6.100	7.000	7.000	99,800
2021-12-14	6.270	6.700	5.510	6.400	6.400	81,800
2021-12-13	7.240	7.260	6.120	6.120	6.120	97,300
2021-12-10	7.300	8.770	7.100	7.100	7.100	368,300
2021-12-09	7.000	8.200	6.500	7.080	7.080	388,800
2021-12-08	5.150	8.400	5.150	7.900	7.900	289,600
2021-12-07	5.120	5.500	4.820	5.500	5.500	41,600
2021-12-06	5.100	5.290	4.900	5.080	5.080	31,900
2021-12-03	4.610	5.150	4.450	5.130	5.130	35,800
2021-12-02	4.590	4.980	4.210	4.940	4.940	40,500
2021-12-01	3.860	4.810	3.850	4.580	4.580	69,300
2021-11-30	3.870	4.010	3.830	3.830	3.830	2,700
2021-11-29	4.340	4.340	4.020	4.020	4.020	700
2021-11-26	4.100	4.350	4.060	4.080	4.080	1,400
2021-11-25	4.100	4.490	3.950	4.400	4.400	10,100
2021-11-24	4.050	4.540	4.000	4.200	4.200	12,900
2021-11-23	4.190	4.190	3.930	3.950	3.950	1,500
2021-11-22	4.010	4.210	3.930	4.000	4.000	8,800
2021-11-19	4.200	4.290	4.100	4.100	4.100	3,700
2021-11-18	4.600	4.600	4.200	4.400	4.400	5,200
2021-11-17	4.170	4.590	4.000	4.590	4.590	28,900
2021-11-16	4.070	4.200	3.670	4.130	4.130	14,300
2021-11-12	4.140	4.170	3.950	4.070	4.070	5,600
2021-11-11	4.340	4.340	4.090	4.090	4.090	30,600
2021-11-10	4.590	4.600	4.250	4.370	4.370	39,900
2021-11-09	4.450	4.700	4.140	4.600	4.600	60,400
2021-11-08	4.300	4.450	3.900	4.450	4.450	46,700
2021-11-05	4.490	4.650	3.930	4.340	4.340	65,700
2021-11-04	4.200	4.490	4.200	4.470	4.470	17,400
2021-11-03	4.100	4.420	4.100	4.420	4.420	6,200
2021-11-01	4.200	4.490	4.000	4.440	4.440	18,600
2021-10-29	4.400	4.400	4.020	4.200	4.200	22,100
2021-10-28	4.110	4.400	4.030	4.140	4.140	52,100
2021-10-27	3.770	4.110	3.670	4.110	4.110	22,500
2021-10-26	3.750	4.090	3.750	4.070	4.070	44,500
2021-10-25	3.500	3.740	3.500	3.740	3.740	19,600
2021-10-22	3.460	3.690	3.430	3.600	3.600	1,800
2021-10-21	3.500	3.750	3.470	3.640	3.640	7,900
2021-10-20	3.640	3.890	3.580	3.790	3.790	21,800

← NewerPage 20 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.