HAGA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 151 |
| 2025-12-22 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 78 |
| 2025-12-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 33 |
| 2025-12-18 | 1.770 | 1.920 | 1.770 | 1.920 | 1.920 | 42 |
| 2025-12-17 | 1.880 | 2.210 | 1.760 | 1.760 | 1.760 | 578 |
| 2025-12-16 | 1.750 | 1.790 | 1.700 | 1.790 | 1.790 | 64 |
| 2025-12-15 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 11 |
| 2025-12-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2025-12-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2025-12-10 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 63 |
| 2025-12-09 | 1.710 | 1.860 | 1.710 | 1.820 | 1.820 | 85 |
| 2025-12-08 | 1.790 | 1.850 | 1.750 | 1.750 | 1.750 | 95 |
| 2025-12-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 249 |
| 2025-12-03 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 33 |
| 2025-12-02 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 28 |
| 2025-12-01 | 1.940 | 1.940 | 1.770 | 1.850 | 1.850 | 252 |
| 2025-11-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 39 |
| 2025-11-27 | 1.770 | 1.880 | 1.740 | 1.810 | 1.810 | 141 |
| 2025-11-26 | 1.870 | 1.910 | 1.770 | 1.780 | 1.780 | 44 |
| 2025-11-25 | 1.870 | 1.870 | 1.660 | 1.860 | 1.860 | 81 |
| 2025-11-24 | 1.730 | 1.870 | 1.500 | 1.870 | 1.870 | 604 |
| 2025-11-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 154 |
| 2025-11-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 13 |
| 2025-11-18 | 1.780 | 1.780 | 1.700 | 1.710 | 1.710 | 35 |
| 2025-11-17 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 12 |
| 2025-11-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 24 |
| 2025-11-13 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 11 |
| 2025-11-12 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 11 |
| 2025-11-11 | 1.910 | 1.910 | 1.660 | 1.870 | 1.870 | 50 |
| 2025-11-10 | 1.960 | 1.960 | 1.690 | 1.690 | 1.690 | 520 |
| 2025-11-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 28 |
| 2025-11-06 | 2.020 | 2.040 | 1.890 | 2.030 | 2.030 | 136 |
| 2025-11-05 | 1.960 | 2.010 | 1.960 | 2.000 | 2.000 | 19 |
| 2025-11-04 | 2.200 | 2.200 | 1.940 | 2.010 | 2.010 | 95 |
| 2025-11-03 | 2.210 | 2.210 | 2.170 | 2.170 | 2.170 | 99 |
| 2025-10-31 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 10 |
| 2025-10-30 | 1.920 | 2.210 | 1.920 | 1.920 | 1.920 | 111 |
| 2025-10-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 51 |
| 2025-10-28 | 1.920 | 2.170 | 1.920 | 1.970 | 1.970 | 30 |
| 2025-10-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 5 |
| 2025-10-24 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 40 |
| 2025-10-23 | 1.870 | 2.190 | 1.760 | 1.760 | 1.760 | 558 |
| 2025-10-22 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 14 |
| 2025-10-21 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 13 |
| 2025-10-20 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 12 |
| 2025-10-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 5 |
| 2025-10-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 6 |
| 2025-10-15 | 1.740 | 1.830 | 1.690 | 1.770 | 1.770 | 117 |
| 2025-10-14 | 1.840 | 1.840 | 1.740 | 1.760 | 1.760 | 74 |
| 2025-10-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 22 |
| 2025-10-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 17 |
| 2025-10-09 | 1.800 | 1.810 | 1.700 | 1.810 | 1.810 | 41 |
| 2025-10-08 | 1.710 | 1.750 | 1.650 | 1.700 | 1.700 | 82 |
| 2025-10-07 | 1.890 | 1.890 | 1.750 | 1.770 | 1.770 | 88 |
| 2025-10-06 | 1.750 | 1.890 | 1.750 | 1.890 | 1.890 | 15 |
| 2025-10-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 69 |
| 2025-10-02 | 2.020 | 2.020 | 1.820 | 1.820 | 1.820 | 43 |
| 2025-10-01 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 12 |
| 2025-09-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 77 |
| 2025-09-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 44 |
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.