HAGA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 78 |
| 2025-09-25 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 174 |
| 2025-09-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 18 |
| 2025-09-23 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 32 |
| 2025-09-22 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 31 |
| 2025-09-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 77 |
| 2025-09-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 11 |
| 2025-09-17 | 1.840 | 2.020 | 1.840 | 1.850 | 1.850 | 70 |
| 2025-09-16 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 20 |
| 2025-09-15 | 2.020 | 2.020 | 1.780 | 1.780 | 1.780 | 6 |
| 2025-09-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 49 |
| 2025-09-11 | 1.840 | 1.920 | 1.840 | 1.910 | 1.910 | 78 |
| 2025-09-10 | 1.900 | 1.900 | 1.780 | 1.880 | 1.880 | 118 |
| 2025-09-09 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 170 |
| 2025-09-08 | 1.960 | 1.960 | 1.760 | 1.800 | 1.800 | 455 |
| 2025-09-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3 |
| 2025-09-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 6 |
| 2025-09-03 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 22 |
| 2025-09-02 | 1.930 | 2.000 | 1.930 | 1.960 | 1.960 | 63 |
| 2025-09-01 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 157 |
| 2025-08-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 29 |
| 2025-08-27 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 51 |
| 2025-08-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 126 |
| 2025-08-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 60 |
| 2025-08-19 | 1.920 | 1.920 | 1.870 | 1.890 | 1.890 | 10 |
| 2025-08-18 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 82 |
| 2025-08-15 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 2 |
| 2025-08-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2 |
| 2025-08-13 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 51 |
| 2025-08-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 11 |
| 2025-08-11 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 58 |
| 2025-08-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 26 |
| 2025-08-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 142 |
| 2025-08-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 18 |
| 2025-08-05 | 1.910 | 1.920 | 1.800 | 1.800 | 1.800 | 204 |
| 2025-08-04 | 2.000 | 2.050 | 1.900 | 1.900 | 1.900 | 14 |
| 2025-08-01 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 14 |
| 2025-07-31 | 1.990 | 2.050 | 1.990 | 2.050 | 2.050 | 51 |
| 2025-07-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 10 |
| 2025-07-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 8 |
| 2025-07-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2025-07-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2025-07-24 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 28 |
| 2025-07-23 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 5 |
| 2025-07-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 7 |
| 2025-07-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 67 |
| 2025-07-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1 |
| 2025-07-17 | 1.910 | 1.930 | 1.810 | 1.810 | 1.810 | 47 |
| 2025-07-16 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 19 |
| 2025-07-15 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 76 |
| 2025-07-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 10 |
| 2025-07-10 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 19 |
| 2025-07-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2025-07-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2025-07-07 | 1.940 | 1.980 | 1.930 | 1.980 | 1.980 | 106 |
| 2025-07-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 51 |
| 2025-07-03 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 28 |
| 2025-07-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 17 |
| 2025-07-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 36 |
| 2025-06-30 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 5 |
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.