HAGA S/A Indústria e Comércio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 600 |
| 2025-07-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 100 |
| 2025-07-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 100 |
| 2025-07-22 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 600 |
| 2025-07-21 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 1,100 |
| 2025-07-18 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 100 |
| 2025-07-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,000 |
| 2025-07-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 100 |
| 2025-07-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2025-07-14 | 1.970 | 1.970 | 1.910 | 1.910 | 1.910 | 1,100 |
| 2025-07-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2025-07-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 500 |
| 2025-07-09 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 300 |
| 2025-07-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-07-07 | 1.970 | 2.040 | 1.960 | 2.020 | 2.020 | 500 |
| 2025-07-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-07-03 | 1.980 | 2.040 | 1.950 | 1.950 | 1.950 | 300 |
| 2025-07-02 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 1,300 |
| 2025-07-01 | 1.990 | 2.000 | 1.950 | 1.950 | 1.950 | 1,600 |
| 2025-06-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 300 |
| 2025-06-27 | 1.930 | 1.960 | 1.930 | 1.940 | 1.940 | 700 |
| 2025-06-26 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 500 |
| 2025-06-25 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 600 |
| 2025-06-24 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 3,200 |
| 2025-06-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-06-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-06-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 100 |
| 2025-06-17 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 1,100 |
| 2025-06-16 | 1.940 | 1.980 | 1.860 | 1.900 | 1.900 | 3,500 |
| 2025-06-13 | 1.970 | 1.990 | 1.960 | 1.960 | 1.960 | 3,100 |
| 2025-06-12 | 2.020 | 2.020 | 1.960 | 2.000 | 2.000 | 300 |
| 2025-06-11 | 1.960 | 2.000 | 1.960 | 1.960 | 1.960 | 900 |
| 2025-06-10 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 300 |
| 2025-06-09 | 1.960 | 2.030 | 1.960 | 1.960 | 1.960 | 400 |
| 2025-06-06 | 2.000 | 2.030 | 1.970 | 2.030 | 2.030 | 1,400 |
| 2025-06-05 | 2.040 | 2.050 | 1.970 | 1.970 | 1.970 | 2,800 |
| 2025-06-04 | 2.050 | 2.050 | 1.950 | 2.040 | 2.040 | 1,200 |
| 2025-06-03 | 1.970 | 1.970 | 1.950 | 1.970 | 1.970 | 500 |
| 2025-06-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2025-05-30 | 1.960 | 1.960 | 1.930 | 1.960 | 1.960 | 500 |
| 2025-05-29 | 1.970 | 1.970 | 1.910 | 1.960 | 1.960 | 1,600 |
| 2025-05-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 800 |
| 2025-05-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2025-05-26 | 1.980 | 1.980 | 1.870 | 1.980 | 1.980 | 2,900 |
| 2025-05-23 | 2.000 | 2.000 | 1.920 | 1.980 | 1.980 | 3,200 |
| 2025-05-22 | 2.060 | 2.060 | 1.990 | 1.990 | 1.990 | 400 |
| 2025-05-21 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 100 |
| 2025-05-20 | 2.070 | 2.090 | 2.070 | 2.090 | 2.090 | 200 |
| 2025-05-19 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 100 |
| 2025-05-16 | 2.070 | 2.070 | 2.050 | 2.050 | 2.050 | 400 |
| 2025-05-15 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 3,300 |
| 2025-05-14 | 2.140 | 2.140 | 2.110 | 2.110 | 2.110 | 200 |
| 2025-05-13 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 1,600 |
| 2025-05-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2025-05-09 | 2.030 | 2.030 | 1.970 | 1.970 | 1.970 | 400 |
| 2025-05-08 | 2.010 | 2.010 | 1.980 | 1.980 | 1.980 | 2,200 |
| 2025-05-07 | 2.020 | 2.020 | 1.930 | 1.940 | 1.940 | 3,800 |
| 2025-05-06 | 2.010 | 2.020 | 2.000 | 2.010 | 2.010 | 3,400 |
| 2025-05-05 | 2.100 | 2.100 | 1.910 | 1.910 | 1.910 | 5,000 |
| 2025-05-02 | 2.050 | 2.090 | 2.040 | 2.040 | 2.040 | 1,000 |
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.