HAGA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	2.480	2.480	2.480	2.480	2.480	124
2026-06-30	2.760	2.760	2.760	2.760	2.760	11
2026-06-26	2.560	2.560	2.560	2.560	2.560	11
2026-06-25	2.450	2.560	2.440	2.560	2.560	34
2026-06-24	2.440	2.440	2.440	2.440	2.440	16
2026-06-23	2.600	2.750	2.510	2.750	2.750	48
2026-06-22	2.770	2.770	2.380	2.730	2.730	17
2026-06-19	2.600	2.600	2.600	2.600	2.600	129
2026-06-18	2.370	2.370	2.370	2.370	2.370	66
2026-06-17	2.390	2.450	2.110	2.450	2.450	25
2026-06-16	2.490	2.490	2.490	2.490	2.490	102
2026-06-15	2.580	2.580	2.580	2.580	2.580	100
2026-06-12	2.200	2.200	2.200	2.200	2.200	23
2026-06-09	2.300	2.300	2.300	2.300	2.300	1
2026-06-08	2.350	2.350	2.350	2.350	2.350	26
2026-06-05	2.400	2.400	2.400	2.400	2.400	5
2026-06-03	2.670	2.670	2.670	2.670	2.670	103
2026-06-02	2.390	2.390	2.390	2.390	2.390	15
2026-06-01	2.460	2.460	2.460	2.460	2.460	34
2026-05-29	2.430	2.430	2.430	2.430	2.430	1
2026-05-28	2.500	2.500	2.500	2.500	2.500	6
2026-05-27	2.610	2.610	2.610	2.610	2.610	31
2026-05-26	2.600	2.610	2.520	2.600	2.600	43
2026-05-25	2.580	2.620	2.540	2.620	2.620	122
2026-05-22	2.540	2.540	2.540	2.540	2.540	91
2026-05-21	2.760	2.760	2.760	2.760	2.760	26
2026-05-20	2.600	2.600	2.600	2.600	2.600	143
2026-05-18	2.750	2.750	2.750	2.750	2.750	113
2026-05-15	2.860	2.860	2.860	2.860	2.860	100
2026-05-13	2.770	2.770	2.770	2.770	2.770	67
2026-05-12	2.850	2.850	2.760	2.760	2.760	18
2026-05-11	3.090	3.090	2.940	2.940	2.940	117
2026-05-08	3.050	3.050	3.050	3.050	3.050	100
2026-05-07	2.700	2.900	2.700	2.900	2.900	158
2026-05-06	2.510	3.050	2.510	2.700	2.700	140
2026-05-05	2.510	2.510	2.430	2.430	2.430	8
2026-05-04	2.480	2.480	2.480	2.480	2.480	6
2026-04-30	2.510	2.510	2.510	2.510	2.510	6
2026-04-29	2.470	2.470	2.390	2.420	2.420	191
2026-04-28	2.620	2.620	2.620	2.620	2.620	10
2026-04-27	2.440	2.800	2.440	2.770	2.770	103
2026-04-24	2.480	2.480	2.480	2.480	2.480	39
2026-04-23	2.820	2.820	2.800	2.800	2.800	3
2026-04-22	3.020	3.090	2.800	2.870	2.870	322
2026-04-20	2.700	2.700	2.700	2.700	2.700	425
2026-04-17	2.870	2.870	2.870	2.870	2.870	15
2026-04-16	2.870	2.870	2.790	2.790	2.790	78
2026-04-15	2.900	2.900	2.730	2.870	2.870	123
2026-04-14	2.770	2.970	2.770	2.970	2.970	168
2026-04-13	2.540	2.760	2.350	2.760	2.760	333
2026-04-10	2.600	2.600	2.600	2.600	2.600	25
2026-04-09	2.540	2.590	2.350	2.590	2.590	25
2026-04-08	2.590	2.590	2.340	2.540	2.540	227
2026-04-07	2.590	2.590	2.550	2.590	2.590	63
2026-04-06	2.590	2.590	2.310	2.420	2.420	55
2026-04-02	2.320	2.320	2.320	2.320	2.320	61
2026-04-01	2.530	2.600	2.350	2.350	2.350	165
2026-03-31	2.480	2.550	2.480	2.550	2.550	101
2026-03-30	2.310	2.310	2.310	2.310	2.310	2
2026-03-27	2.310	2.310	2.310	2.310	2.310	55

← NewerPage 2 of 4 · 225 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.