HAGA S/A Indústria e Comércio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.660 | 1.800 | 1.660 | 1.800 | 1.800 | 3,900 |
| 2026-01-15 | 1.660 | 1.750 | 1.650 | 1.710 | 1.710 | 5,200 |
| 2026-01-14 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 3,200 |
| 2026-01-13 | 1.700 | 1.700 | 1.620 | 1.700 | 1.700 | 4,200 |
| 2026-01-12 | 1.810 | 2.000 | 1.800 | 1.800 | 1.800 | 1,400 |
| 2026-01-09 | 1.790 | 1.810 | 1.620 | 1.810 | 1.810 | 6,100 |
| 2026-01-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,000 |
| 2026-01-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-01-06 | 1.680 | 1.680 | 1.490 | 1.640 | 1.640 | 2,300 |
| 2026-01-05 | 1.610 | 1.760 | 1.590 | 1.680 | 1.680 | 5,000 |
| 2026-01-02 | 1.720 | 1.730 | 1.720 | 1.720 | 1.720 | 600 |
| 2025-12-30 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 2,500 |
| 2025-12-29 | 1.680 | 1.730 | 1.680 | 1.720 | 1.720 | 1,400 |
| 2025-12-26 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 1,700 |
| 2025-12-23 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 18,000 |
| 2025-12-22 | 1.710 | 1.750 | 1.600 | 1.750 | 1.750 | 2,800 |
| 2025-12-19 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 3,000 |
| 2025-12-18 | 1.740 | 1.810 | 1.740 | 1.750 | 1.750 | 1,800 |
| 2025-12-17 | 1.770 | 2.070 | 1.730 | 1.730 | 1.730 | 4,700 |
| 2025-12-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 200 |
| 2025-12-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 100 |
| 2025-12-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-12-11 | 1.780 | 1.800 | 1.750 | 1.750 | 1.750 | 2,500 |
| 2025-12-10 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 300 |
| 2025-12-09 | 1.760 | 1.770 | 1.700 | 1.700 | 1.700 | 5,700 |
| 2025-12-08 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 3,000 |
| 2025-12-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 100 |
| 2025-12-04 | 1.810 | 1.810 | 1.770 | 1.770 | 1.770 | 1,300 |
| 2025-12-03 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 1,500 |
| 2025-12-02 | 1.830 | 1.830 | 1.760 | 1.760 | 1.760 | 1,100 |
| 2025-12-01 | 1.910 | 1.910 | 1.750 | 1.770 | 1.770 | 8,400 |
| 2025-11-28 | 1.910 | 1.910 | 1.870 | 1.890 | 1.890 | 600 |
| 2025-11-27 | 1.850 | 1.940 | 1.850 | 1.900 | 1.900 | 1,200 |
| 2025-11-26 | 1.840 | 2.000 | 1.840 | 2.000 | 2.000 | 12,100 |
| 2025-11-25 | 1.800 | 1.910 | 1.760 | 1.910 | 1.910 | 5,800 |
| 2025-11-24 | 1.680 | 1.840 | 1.680 | 1.820 | 1.820 | 3,100 |
| 2025-11-21 | 1.760 | 1.790 | 1.720 | 1.720 | 1.720 | 2,600 |
| 2025-11-19 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 2,700 |
| 2025-11-18 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 500 |
| 2025-11-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2025-11-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 300 |
| 2025-11-13 | 1.810 | 1.810 | 1.720 | 1.750 | 1.750 | 1,300 |
| 2025-11-12 | 1.770 | 1.770 | 1.750 | 1.770 | 1.770 | 4,100 |
| 2025-11-11 | 1.800 | 1.800 | 1.730 | 1.770 | 1.770 | 2,100 |
| 2025-11-10 | 1.910 | 1.910 | 1.710 | 1.710 | 1.710 | 13,700 |
| 2025-11-07 | 1.890 | 1.890 | 1.810 | 1.810 | 1.810 | 600 |
| 2025-11-06 | 2.060 | 2.060 | 1.850 | 1.860 | 1.860 | 3,800 |
| 2025-11-05 | 1.910 | 2.030 | 1.900 | 2.030 | 2.030 | 500 |
| 2025-11-04 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 600 |
| 2025-11-03 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 500 |
| 2025-10-31 | 1.810 | 2.050 | 1.800 | 2.050 | 2.050 | 700 |
| 2025-10-30 | 2.100 | 2.300 | 1.970 | 1.970 | 1.970 | 800 |
| 2025-10-29 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 1,500 |
| 2025-10-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2025-10-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 100 |
| 2025-10-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-10-23 | 1.930 | 2.230 | 1.860 | 1.860 | 1.860 | 12,600 |
| 2025-10-22 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 500 |
| 2025-10-21 | 1.860 | 1.860 | 1.830 | 1.850 | 1.850 | 1,300 |
| 2025-10-20 | 1.880 | 1.880 | 1.830 | 1.870 | 1.870 | 1,600 |
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.