HAGA S/A Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	2.550	2.550	2.470	2.510	2.510	5,900
2024-10-10	2.540	2.600	2.530	2.530	2.530	4,900
2024-10-09	2.420	2.580	2.420	2.520	2.520	6,400
2024-10-08	2.400	2.500	2.400	2.500	2.500	1,400
2024-10-07	2.640	2.640	2.420	2.440	2.440	22,400
2024-10-04	2.620	2.710	2.600	2.610	2.610	12,100
2024-10-03	2.600	2.710	2.550	2.670	2.670	25,000
2024-10-02	2.760	2.760	2.510	2.590	2.590	7,300
2024-10-01	2.650	2.800	2.590	2.630	2.630	46,400
2024-09-30	2.600	2.660	2.560	2.570	2.570	15,000
2024-09-27	2.480	2.720	2.450	2.700	2.700	29,400
2024-09-26	2.460	2.560	2.410	2.480	2.480	21,800
2024-09-25	2.510	2.520	2.410	2.460	2.460	13,800
2024-09-24	2.510	2.710	2.490	2.530	2.530	25,700
2024-09-23	2.450	2.560	2.450	2.560	2.560	38,800
2024-09-20	2.450	2.540	2.450	2.500	2.500	8,800
2024-09-19	2.650	2.750	2.460	2.550	2.550	45,700
2024-09-18	2.440	2.630	2.440	2.620	2.620	66,200
2024-09-17	2.500	2.500	2.440	2.440	2.440	8,800
2024-09-16	2.420	2.530	2.420	2.470	2.470	5,300
2024-09-13	2.380	2.410	2.380	2.410	2.410	200
2024-09-12	2.380	2.430	2.380	2.430	2.430	500
2024-09-11	2.490	2.490	2.370	2.420	2.420	11,200
2024-09-10	2.390	2.540	2.340	2.540	2.540	9,400
2024-09-09	2.390	2.430	2.390	2.430	2.430	1,800
2024-09-06	2.350	2.350	2.340	2.340	2.340	2,000
2024-09-05	2.340	2.380	2.340	2.370	2.370	2,900
2024-09-04	2.340	2.400	2.340	2.370	2.370	2,100
2024-09-03	2.420	2.450	2.300	2.340	2.340	6,500
2024-09-02	2.390	2.420	2.390	2.410	2.410	1,700
2024-08-30	2.400	2.400	2.360	2.370	2.370	1,000
2024-08-29	2.390	2.400	2.320	2.320	2.320	6,600
2024-08-28	2.380	2.430	2.340	2.370	2.370	12,000
2024-08-27	2.390	2.420	2.370	2.420	2.420	8,100
2024-08-26	2.400	2.400	2.330	2.350	2.350	1,200
2024-08-23	2.360	2.440	2.350	2.370	2.370	31,700
2024-08-22	2.400	2.420	2.350	2.350	2.350	9,200
2024-08-21	2.420	2.420	2.400	2.400	2.400	5,400
2024-08-20	2.440	2.440	2.430	2.430	2.430	200
2024-08-19	2.400	2.450	2.380	2.440	2.440	1,500
2024-08-16	2.400	2.400	2.400	2.400	2.400	300
2024-08-15	2.380	2.410	2.380	2.400	2.400	3,400
2024-08-14	2.380	2.440	2.380	2.390	2.390	3,100
2024-08-13	2.600	2.600	2.350	2.370	2.370	23,700
2024-08-12	2.330	2.610	2.330	2.570	2.570	34,300
2024-08-09	2.520	2.540	2.220	2.360	2.360	30,700
2024-08-08	2.560	2.630	2.450	2.460	2.460	21,400
2024-08-07	2.590	2.610	2.500	2.540	2.540	32,600
2024-08-06	2.550	2.610	2.470	2.490	2.490	2,200
2024-08-05	2.690	2.690	2.500	2.540	2.540	5,200
2024-08-02	2.670	2.740	2.600	2.700	2.700	4,900
2024-08-01	2.650	2.720	2.620	2.700	2.700	8,500
2024-07-31	2.700	2.740	2.650	2.660	2.660	7,600
2024-07-30	2.620	2.760	2.580	2.660	2.660	15,200
2024-07-29	2.700	2.840	2.590	2.650	2.650	27,300
2024-07-26	2.770	2.820	2.620	2.620	2.620	11,300
2024-07-25	2.740	2.740	2.680	2.680	2.680	25,300
2024-07-24	2.630	2.770	2.630	2.760	2.760	3,600
2024-07-23	2.780	2.920	2.640	2.680	2.680	24,400
2024-07-22	2.750	2.760	2.610	2.740	2.740	28,900

← NewerPage 9 of 20 · 1,199 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.