HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.350	2.350	2.350	2.350	2.350	100
2025-01-16	2.270	2.270	2.100	2.220	2.220	300
2025-01-15	2.200	2.200	2.200	2.200	2.200	300
2025-01-14	2.230	2.270	2.000	2.200	2.200	1,000
2025-01-13	1.770	2.190	1.770	2.190	2.190	1,600
2025-01-09	1.800	1.890	1.800	1.890	1.890	700
2025-01-08	1.870	1.870	1.780	1.790	1.790	700
2025-01-07	1.850	2.000	1.850	1.870	1.870	1,600
2025-01-06	1.800	1.800	1.800	1.800	1.800	100
2025-01-02	1.750	1.750	1.750	1.750	1.750	100
2024-12-30	1.830	1.910	1.830	1.910	1.910	1,200
2024-12-26	1.910	1.910	1.800	1.860	1.860	800
2024-12-23	1.930	1.930	1.910	1.910	1.910	200
2024-12-20	2.030	2.030	1.890	1.980	1.980	800
2024-12-19	2.010	2.220	2.000	2.060	2.060	1,600
2024-12-18	2.240	2.300	2.160	2.160	2.160	5,600
2024-12-17	2.360	2.580	2.210	2.220	2.220	7,900
2024-12-16	2.210	2.390	2.210	2.320	2.320	900
2024-12-13	2.260	2.400	2.210	2.250	2.250	4,800
2024-12-12	2.160	2.450	2.160	2.260	2.260	7,400
2024-12-11	2.540	2.540	2.210	2.340	2.340	30,500
2024-12-09	2.540	2.540	2.330	2.400	2.400	2,400
2024-12-06	2.400	2.400	2.280	2.280	2.280	200
2024-12-05	2.500	2.530	2.400	2.400	2.400	2,700
2024-12-04	2.350	2.700	2.340	2.450	2.450	34,600
2024-12-03	2.280	2.350	2.280	2.350	2.350	600
2024-12-02	2.290	2.360	2.290	2.360	2.360	800
2024-11-29	2.350	2.390	2.210	2.390	2.390	10,100
2024-11-28	2.370	2.390	2.280	2.320	2.320	2,100
2024-11-27	2.440	2.460	2.340	2.340	2.340	11,200
2024-11-26	2.450	2.500	2.380	2.490	2.490	18,700
2024-11-25	2.220	2.400	2.200	2.400	2.400	16,100
2024-11-22	2.340	2.360	2.290	2.290	2.290	7,200
2024-11-21	2.360	2.380	2.310	2.310	2.310	5,700
2024-11-19	2.410	2.450	2.360	2.370	2.370	11,000
2024-11-18	2.360	2.500	2.360	2.380	2.380	9,900
2024-11-14	2.450	2.450	2.400	2.440	2.440	11,900
2024-11-13	2.410	2.450	2.340	2.450	2.450	8,500
2024-11-12	2.440	2.510	2.410	2.490	2.490	18,500
2024-11-11	2.420	2.440	2.410	2.440	2.440	3,300
2024-11-08	2.430	2.490	2.430	2.430	2.430	14,900
2024-11-07	2.510	2.510	2.440	2.490	2.490	17,000
2024-11-06	2.470	2.550	2.450	2.460	2.460	900
2024-11-05	2.460	2.490	2.430	2.460	2.460	1,300
2024-11-04	2.550	2.610	2.440	2.500	2.500	6,800
2024-11-01	2.540	2.580	2.500	2.500	2.500	6,100
2024-10-31	2.670	2.740	2.480	2.480	2.480	13,200
2024-10-30	2.530	2.760	2.450	2.640	2.640	19,600
2024-10-29	2.550	2.750	2.540	2.580	2.580	25,400
2024-10-28	2.520	2.700	2.520	2.640	2.640	37,900
2024-10-25	2.580	2.650	2.500	2.520	2.520	71,700
2024-10-24	2.590	2.590	2.590	2.590	2.590	100
2024-10-23	2.500	2.580	2.500	2.580	2.580	300
2024-10-22	2.590	2.590	2.590	2.590	2.590	100
2024-10-21	2.580	2.680	2.530	2.530	2.530	8,000
2024-10-18	2.580	2.630	2.570	2.620	2.620	12,200
2024-10-17	2.470	2.660	2.400	2.510	2.510	30,500
2024-10-16	2.410	2.480	2.410	2.470	2.470	1,400
2024-10-15	2.460	2.550	2.420	2.420	2.420	53,900
2024-10-14	2.510	2.560	2.440	2.530	2.530	40,100

← NewerPage 8 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.