HAGA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	2.490	2.490	2.300	2.320	2.320	66
2026-03-25	2.390	2.390	2.340	2.340	2.340	15
2026-03-24	2.300	2.580	2.250	2.360	2.360	325
2026-03-23	2.290	2.350	2.290	2.330	2.330	97
2026-03-20	2.310	2.310	2.310	2.310	2.310	120
2026-03-19	2.290	2.290	2.100	2.100	2.100	31
2026-03-18	2.230	2.230	2.230	2.230	2.230	42
2026-03-17	2.370	2.390	2.210	2.210	2.210	39
2026-03-16	2.390	2.390	2.220	2.250	2.250	75
2026-03-13	2.380	2.380	2.380	2.380	2.380	49
2026-03-12	2.480	2.480	2.160	2.160	2.160	50
2026-03-11	2.320	2.320	2.230	2.230	2.230	21
2026-03-10	2.330	2.330	2.330	2.330	2.330	1
2026-03-09	2.150	2.340	2.150	2.340	2.340	11
2026-03-06	2.010	2.010	2.010	2.010	2.010	146
2026-03-05	2.270	2.540	2.270	2.410	2.410	312
2026-03-04	2.060	2.270	2.060	2.100	2.100	86
2026-03-03	2.260	2.260	2.020	2.110	2.110	41
2026-03-02	2.100	2.190	2.100	2.190	2.190	106
2026-02-27	2.090	2.090	2.090	2.090	2.090	143
2026-02-26	2.230	2.350	2.230	2.230	2.230	42
2026-02-25	2.030	2.390	2.030	2.200	2.200	81
2026-02-24	2.080	2.370	2.080	2.370	2.370	27
2026-02-20	2.130	2.130	2.130	2.130	2.130	192
2026-02-19	1.980	1.980	1.980	1.980	1.980	40
2026-02-18	2.200	2.480	2.010	2.010	2.010	322
2026-02-13	2.070	2.070	2.070	2.070	2.070	273
2026-02-12	2.150	2.150	2.150	2.150	2.150	90
2026-02-11	2.050	2.120	1.810	2.120	2.120	185
2026-02-10	2.170	2.170	2.090	2.090	2.090	113
2026-02-09	1.850	2.140	1.700	2.140	2.140	96
2026-02-06	2.000	2.000	2.000	2.000	2.000	71
2026-02-05	1.830	2.000	1.570	2.000	2.000	95
2026-02-04	2.100	2.100	1.830	1.830	1.830	30
2026-02-03	1.970	2.170	1.970	2.100	2.100	171
2026-02-02	1.870	2.100	1.870	2.100	2.100	202
2026-01-30	1.870	1.870	1.870	1.870	1.870	2
2026-01-29	1.740	1.820	1.740	1.740	1.740	419
2026-01-28	1.650	1.650	1.650	1.650	1.650	5
2026-01-27	1.690	1.690	1.690	1.690	1.690	35
2026-01-26	1.790	1.790	1.580	1.720	1.720	349
2026-01-23	1.810	1.810	1.810	1.810	1.810	39
2026-01-22	1.770	1.890	1.770	1.890	1.890	156
2026-01-21	1.850	1.850	1.850	1.850	1.850	2
2026-01-20	1.950	1.950	1.770	1.770	1.770	7
2026-01-19	1.780	1.850	1.760	1.830	1.830	242
2026-01-16	1.760	1.760	1.760	1.760	1.760	43
2026-01-15	1.990	1.990	1.710	1.710	1.710	10
2026-01-14	1.720	1.760	1.720	1.760	1.760	7
2026-01-13	1.780	1.780	1.690	1.690	1.690	16
2026-01-12	1.650	1.850	1.610	1.820	1.820	273
2026-01-09	1.630	1.630	1.630	1.630	1.630	411
2026-01-08	1.610	1.610	1.610	1.610	1.610	9
2026-01-07	1.600	1.650	1.600	1.650	1.650	48
2026-01-06	1.680	1.790	1.680	1.680	1.680	102
2026-01-05	1.720	1.760	1.720	1.760	1.760	78
2026-01-02	1.730	1.730	1.730	1.730	1.730	10
2025-12-30	1.740	1.740	1.740	1.740	1.740	54
2025-12-29	1.740	1.740	1.720	1.720	1.720	24
2025-12-26	1.690	1.690	1.690	1.690	1.690	99

← NewerPage 3 of 8 · 428 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.