HAGA S/A Indústria e Comércio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 1,400 |
| 2025-10-16 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 1,600 |
| 2025-10-15 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 1,700 |
| 2025-10-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-13 | 1.810 | 1.810 | 1.720 | 1.720 | 1.720 | 3,300 |
| 2025-10-10 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 3,000 |
| 2025-10-09 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 3,600 |
| 2025-10-08 | 1.730 | 1.830 | 1.660 | 1.760 | 1.760 | 8,700 |
| 2025-10-07 | 1.810 | 1.840 | 1.650 | 1.770 | 1.770 | 13,500 |
| 2025-10-06 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 1,700 |
| 2025-10-03 | 1.840 | 1.840 | 1.700 | 1.790 | 1.790 | 4,500 |
| 2025-10-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 100 |
| 2025-10-01 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 300 |
| 2025-09-30 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 500 |
| 2025-09-29 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 300 |
| 2025-09-26 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 900 |
| 2025-09-25 | 1.800 | 1.840 | 1.790 | 1.790 | 1.790 | 1,200 |
| 2025-09-24 | 1.810 | 1.850 | 1.790 | 1.790 | 1.790 | 1,400 |
| 2025-09-23 | 1.830 | 1.840 | 1.710 | 1.750 | 1.750 | 2,600 |
| 2025-09-22 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 800 |
| 2025-09-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 200 |
| 2025-09-18 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 4,200 |
| 2025-09-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 100 |
| 2025-09-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,300 |
| 2025-09-15 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 900 |
| 2025-09-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 100 |
| 2025-09-11 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 200 |
| 2025-09-10 | 1.910 | 1.910 | 1.830 | 1.830 | 1.830 | 300 |
| 2025-09-09 | 1.880 | 1.890 | 1.700 | 1.830 | 1.830 | 30,100 |
| 2025-09-08 | 1.950 | 1.950 | 1.720 | 1.890 | 1.890 | 31,900 |
| 2025-09-05 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 800 |
| 2025-09-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-09-03 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 100 |
| 2025-09-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-09-01 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2025-08-29 | 1.920 | 2.040 | 1.920 | 2.040 | 2.040 | 600 |
| 2025-08-28 | 2.000 | 2.030 | 1.940 | 2.000 | 2.000 | 1,000 |
| 2025-08-27 | 1.950 | 2.010 | 1.940 | 1.940 | 1.940 | 500 |
| 2025-08-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-08-25 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 300 |
| 2025-08-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 100 |
| 2025-08-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 200 |
| 2025-08-20 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 3,700 |
| 2025-08-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 200 |
| 2025-08-18 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 400 |
| 2025-08-15 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 200 |
| 2025-08-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 100 |
| 2025-08-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2025-08-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-08-11 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 4,700 |
| 2025-08-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2025-08-07 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 1,100 |
| 2025-08-06 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 1,300 |
| 2025-08-05 | 1.900 | 1.900 | 1.800 | 1.840 | 1.840 | 9,600 |
| 2025-08-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-08-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2025-07-31 | 2.040 | 2.040 | 1.900 | 1.900 | 1.900 | 500 |
| 2025-07-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2025-07-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-07-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 500 |
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.