HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.050	2.050	2.030	2.040	2.040	1,700
2025-04-29	2.030	2.100	2.010	2.070	2.070	2,300
2025-04-28	2.140	2.140	2.020	2.040	2.040	3,600
2025-04-25	2.030	2.040	2.030	2.040	2.040	600
2025-04-24	2.130	2.130	2.050	2.080	2.080	2,600
2025-04-23	2.100	2.100	2.080	2.080	2.080	14,300
2025-04-22	2.210	2.210	2.080	2.100	2.100	4,900
2025-04-17	2.200	2.200	2.170	2.170	2.170	200
2025-04-16	2.180	2.200	2.160	2.170	2.170	500
2025-04-15	2.150	2.270	2.150	2.180	2.180	12,700
2025-04-14	2.200	2.210	2.150	2.210	2.210	3,700
2025-04-11	2.200	2.200	2.200	2.200	2.200	100
2025-04-10	2.200	2.200	2.200	2.200	2.200	100
2025-04-09	2.150	2.300	2.150	2.300	2.300	1,100
2025-04-08	2.170	2.200	2.070	2.200	2.200	2,300
2025-04-07	2.300	2.300	2.120	2.200	2.200	3,300
2025-04-04	2.220	2.290	2.220	2.260	2.260	4,000
2025-04-03	2.360	2.360	2.170	2.170	2.170	2,500
2025-04-02	2.170	2.200	2.150	2.180	2.180	3,000
2025-04-01	2.130	2.300	2.130	2.160	2.160	3,400
2025-03-31	2.180	2.200	2.020	2.200	2.200	1,200
2025-03-28	2.270	2.270	2.270	2.270	2.270	1,000
2025-03-27	2.190	2.190	2.190	2.190	2.190	200
2025-03-26	2.190	2.210	2.190	2.210	2.210	500
2025-03-25	2.140	2.250	2.130	2.250	2.250	300
2025-03-24	2.170	2.210	2.100	2.210	2.210	3,800
2025-03-21	2.390	2.390	2.190	2.190	2.190	400
2025-03-20	2.240	2.240	2.220	2.220	2.220	900
2025-03-19	2.300	2.300	2.210	2.220	2.220	3,400
2025-03-18	2.240	2.290	2.190	2.190	2.190	16,200
2025-03-17	2.260	2.260	2.170	2.170	2.170	800
2025-03-12	2.200	2.200	2.200	2.200	2.200	100
2025-03-10	2.210	2.210	2.200	2.200	2.200	1,800
2025-03-07	2.220	2.230	2.220	2.230	2.230	700
2025-03-06	2.180	2.210	2.140	2.210	2.210	4,900
2025-03-05	2.190	2.190	2.150	2.150	2.150	600
2025-02-28	2.200	2.200	1.900	2.140	2.140	10,600
2025-02-27	2.330	2.330	2.160	2.190	2.190	1,700
2025-02-26	2.270	2.350	2.170	2.200	2.200	4,900
2025-02-25	2.210	2.230	2.190	2.190	2.190	500
2025-02-21	2.210	2.210	2.200	2.200	2.200	400
2025-02-20	2.210	2.240	2.200	2.240	2.240	1,800
2025-02-19	2.250	2.350	2.240	2.260	2.260	6,400
2025-02-18	2.140	2.250	2.140	2.250	2.250	1,100
2025-02-17	2.320	2.320	2.200	2.270	2.270	700
2025-02-14	2.280	2.300	2.280	2.300	2.300	400
2025-02-13	2.220	2.220	2.220	2.220	2.220	400
2025-02-12	2.230	2.230	2.220	2.220	2.220	1,100
2025-02-11	2.150	2.360	2.150	2.220	2.220	1,500
2025-02-10	2.230	2.230	2.210	2.210	2.210	1,200
2025-02-06	2.440	2.440	2.290	2.370	2.370	500
2025-02-05	2.310	2.530	2.170	2.210	2.210	1,500
2025-02-04	2.300	2.400	2.270	2.270	2.270	2,000
2025-01-31	2.160	2.310	2.120	2.290	2.290	6,600
2025-01-30	2.100	2.260	2.090	2.200	2.200	3,500
2025-01-29	2.090	2.290	2.090	2.110	2.110	300
2025-01-28	2.070	2.300	2.070	2.300	2.300	2,600
2025-01-24	2.190	2.240	2.010	2.200	2.200	3,200
2025-01-22	2.240	2.240	2.240	2.240	2.240	100
2025-01-20	2.350	2.350	2.120	2.190	2.190	4,000

← NewerPage 7 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.