HAGA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 10 |
| 2025-06-26 | 1.930 | 1.990 | 1.930 | 1.950 | 1.950 | 8 |
| 2025-06-25 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 53 |
| 2025-06-24 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 16 |
| 2025-06-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 13 |
| 2025-06-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 14 |
| 2025-06-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 21 |
| 2025-06-17 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 110 |
| 2025-06-16 | 1.990 | 1.990 | 1.960 | 1.970 | 1.970 | 88 |
| 2025-06-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 20 |
| 2025-06-12 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 5 |
| 2025-06-11 | 2.090 | 2.090 | 2.080 | 2.090 | 2.090 | 16 |
| 2025-06-10 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 25 |
| 2025-06-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2025-06-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 81 |
| 2025-06-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2025-06-04 | 2.060 | 2.060 | 1.930 | 1.960 | 1.960 | 55 |
| 2025-06-03 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 14 |
| 2025-06-02 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 12 |
| 2025-05-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 59 |
| 2025-05-29 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 88 |
| 2025-05-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 21 |
| 2025-05-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 35 |
| 2025-05-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 51 |
| 2025-05-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 30 |
| 2025-05-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 13 |
| 2025-05-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-05-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 124 |
| 2025-05-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 159 |
| 2025-05-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 32 |
| 2025-05-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 8 |
| 2025-05-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 111 |
| 2025-05-13 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 21 |
| 2025-05-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 74 |
| 2025-05-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-05-06 | 2.090 | 2.090 | 2.080 | 2.080 | 2.080 | 11 |
| 2025-05-05 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 228 |
| 2025-05-02 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 64 |
| 2025-04-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 36 |
| 2025-04-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 53 |
| 2025-04-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 123 |
| 2025-04-25 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 15 |
| 2025-04-24 | 2.120 | 2.190 | 2.120 | 2.120 | 2.120 | 50 |
| 2025-04-23 | 2.110 | 2.110 | 2.090 | 2.090 | 2.090 | 101 |
| 2025-04-22 | 2.200 | 2.290 | 2.120 | 2.120 | 2.120 | 157 |
| 2025-04-16 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 10 |
| 2025-04-15 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 39 |
| 2025-04-14 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 86 |
| 2025-04-10 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 4 |
| 2025-04-09 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 118 |
| 2025-04-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 112 |
| 2025-04-07 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 118 |
| 2025-04-03 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 107 |
| 2025-04-02 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 17 |
| 2025-04-01 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 130 |
| 2025-03-31 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 73 |
| 2025-03-28 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 30 |
| 2025-03-27 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 56 |
| 2025-03-26 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 1 |
| 2025-03-25 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 11 |
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.