HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	2.860	2.890	2.720	2.760	2.760	2,000
2026-04-14	2.980	3.000	2.750	2.750	2.750	9,700
2026-04-13	2.700	2.940	2.520	2.940	2.940	14,700
2026-04-10	2.670	2.670	2.550	2.650	2.650	4,800
2026-04-09	2.520	2.590	2.500	2.570	2.570	2,200
2026-04-08	2.550	2.630	2.340	2.500	2.500	7,100
2026-04-07	2.480	2.610	2.430	2.500	2.500	12,200
2026-04-06	2.650	2.650	2.610	2.620	2.620	900
2026-04-02	2.660	2.660	2.660	2.660	2.660	0
2026-04-01	2.650	2.700	2.520	2.660	2.660	3,600
2026-03-31	2.570	2.660	2.430	2.600	2.600	7,900
2026-03-30	2.500	2.580	2.330	2.450	2.450	7,800
2026-03-27	2.460	2.550	2.460	2.550	2.550	1,100
2026-03-26	2.470	2.560	2.470	2.470	2.470	3,200
2026-03-25	2.560	2.590	2.380	2.570	2.570	9,100
2026-03-24	2.390	2.600	2.390	2.590	2.590	13,000
2026-03-23	2.310	2.400	2.310	2.320	2.320	2,600
2026-03-20	2.320	2.390	2.290	2.290	2.290	8,000
2026-03-19	2.320	2.330	2.250	2.320	2.320	3,800
2026-03-18	2.340	2.370	2.260	2.300	2.300	5,900
2026-03-17	2.280	2.280	2.250	2.260	2.260	2,400
2026-03-16	2.380	2.380	2.380	2.380	2.380	0
2026-03-13	2.420	2.450	2.280	2.380	2.380	9,800
2026-03-12	2.550	2.550	2.390	2.420	2.420	700
2026-03-11	2.360	2.490	2.250	2.390	2.390	10,200
2026-03-10	2.570	2.570	2.340	2.440	2.440	9,800
2026-03-09	2.430	2.580	2.350	2.450	2.450	1,000
2026-03-06	2.440	2.450	2.250	2.430	2.430	9,100
2026-03-05	2.180	2.700	2.180	2.380	2.380	20,200
2026-03-04	2.270	2.270	2.190	2.270	2.270	8,000
2026-03-03	2.270	2.270	2.210	2.210	2.210	1,800
2026-03-02	2.180	2.270	2.110	2.270	2.270	3,400
2026-02-27	2.180	2.230	1.970	2.190	2.190	13,500
2026-02-26	2.180	2.350	2.180	2.270	2.270	6,000
2026-02-25	1.990	2.590	1.990	2.170	2.170	5,600
2026-02-24	1.990	2.000	1.990	1.990	1.990	1,900
2026-02-23	2.140	2.140	2.140	2.140	2.140	0
2026-02-20	2.200	2.210	2.010	2.140	2.140	3,000
2026-02-19	2.120	2.260	2.120	2.260	2.260	600
2026-02-18	2.210	2.370	2.210	2.350	2.350	2,500
2026-02-13	2.320	2.350	2.000	2.160	2.160	1,500
2026-02-12	2.370	2.370	2.350	2.350	2.350	1,100
2026-02-11	2.370	2.370	2.180	2.300	2.300	1,600
2026-02-10	2.340	2.340	2.340	2.340	2.340	0
2026-02-09	1.850	2.340	1.850	2.340	2.340	1,900
2026-02-06	2.000	2.000	1.880	1.880	1.880	1,100
2026-02-05	2.030	2.040	1.900	1.900	1.900	1,300
2026-02-04	1.830	2.050	1.830	1.870	1.870	2,700
2026-02-03	2.000	2.190	1.960	2.050	2.050	3,000
2026-02-02	1.950	2.000	1.950	1.950	1.950	4,800
2026-01-30	1.880	2.040	1.720	1.870	1.870	16,700
2026-01-29	1.750	1.980	1.750	1.750	1.750	3,800
2026-01-28	1.760	1.760	1.710	1.710	1.710	5,300
2026-01-27	1.670	1.790	1.670	1.710	1.710	1,200
2026-01-26	1.710	1.710	1.550	1.660	1.660	18,800
2026-01-23	1.710	1.710	1.710	1.710	1.710	500
2026-01-22	1.670	1.800	1.670	1.710	1.710	9,500
2026-01-21	1.740	1.850	1.740	1.750	1.750	500
2026-01-20	1.950	1.950	1.950	1.950	1.950	500
2026-01-19	1.850	1.950	1.850	1.950	1.950	6,100

← NewerPage 3 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.