HAGA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	2.340	2.390	2.130	2.290	2.290	169
2025-03-21	2.390	2.390	2.390	2.390	2.390	1
2025-03-20	2.440	2.440	2.440	2.440	2.440	4
2025-03-19	2.190	2.190	2.190	2.190	2.190	6
2025-03-18	2.340	2.340	2.340	2.340	2.340	272
2025-03-17	2.170	2.170	2.170	2.170	2.170	4
2025-03-14	2.150	2.150	2.150	2.150	2.150	6
2025-03-13	2.190	2.190	2.130	2.130	2.130	6
2025-03-12	2.190	2.190	2.190	2.190	2.190	6
2025-03-11	2.230	2.230	2.230	2.230	2.230	3
2025-03-10	2.230	2.230	2.230	2.230	2.230	2
2025-03-07	2.210	2.210	2.210	2.210	2.210	53
2025-03-06	2.110	2.110	2.110	2.110	2.110	96
2025-03-05	2.100	2.100	2.100	2.100	2.100	3
2025-02-28	2.000	2.000	2.000	2.000	2.000	157
2025-02-27	2.310	2.310	2.200	2.200	2.200	183
2025-02-26	2.320	2.320	2.320	2.320	2.320	9
2025-02-25	2.310	2.320	2.310	2.310	2.310	31
2025-02-24	2.210	2.210	2.210	2.210	2.210	10
2025-02-21	2.230	2.230	2.230	2.230	2.230	41
2025-02-20	2.210	2.210	2.210	2.210	2.210	3
2025-02-19	2.260	2.260	2.240	2.240	2.240	14
2025-02-18	2.320	2.320	2.230	2.320	2.320	11
2025-02-17	2.280	2.320	2.230	2.320	2.320	16
2025-02-14	2.250	2.250	2.250	2.250	2.250	88
2025-02-13	2.100	2.220	2.100	2.220	2.220	2
2025-02-12	2.120	2.160	2.120	2.160	2.160	28
2025-02-11	2.240	2.300	2.240	2.300	2.300	23
2025-02-10	2.260	2.330	2.260	2.260	2.260	24
2025-02-07	2.220	2.220	2.220	2.220	2.220	87
2025-02-06	2.260	2.420	2.260	2.270	2.270	11
2025-02-05	2.270	2.470	2.240	2.260	2.260	47
2025-02-04	2.280	2.470	2.280	2.470	2.470	245
2025-02-03	2.200	2.200	2.200	2.200	2.200	29
2025-01-31	2.170	2.170	2.170	2.170	2.170	32
2025-01-30	2.240	2.240	2.130	2.130	2.130	6
2025-01-29	2.220	2.330	2.060	2.310	2.310	71
2025-01-28	2.230	2.230	2.230	2.230	2.230	4
2025-01-27	2.240	2.240	2.110	2.240	2.240	66
2025-01-24	2.230	2.230	2.230	2.230	2.230	11
2025-01-23	2.240	2.240	2.240	2.240	2.240	3
2025-01-22	2.230	2.230	2.100	2.200	2.200	26
2025-01-21	2.180	2.200	2.180	2.200	2.200	30
2025-01-20	2.230	2.230	2.200	2.200	2.200	30
2025-01-17	2.000	2.000	2.000	2.000	2.000	164
2025-01-16	2.160	2.160	1.910	2.100	2.100	12
2025-01-15	2.160	2.160	2.160	2.160	2.160	1
2025-01-14	2.180	2.180	2.100	2.100	2.100	17
2025-01-13	1.900	2.100	1.900	2.100	2.100	55
2025-01-10	1.750	1.750	1.750	1.750	1.750	20
2025-01-09	1.840	2.000	1.800	1.800	1.800	143
2025-01-08	1.840	1.840	1.840	1.840	1.840	6
2025-01-07	1.870	2.000	1.800	1.990	1.990	116
2025-01-03	1.830	1.830	1.830	1.830	1.830	3
2025-01-02	1.910	1.910	1.830	1.830	1.830	108
2024-12-30	1.910	1.910	1.910	1.910	1.910	26
2024-12-27	1.930	1.930	1.930	1.930	1.930	1
2024-12-26	1.970	2.200	1.930	1.930	1.930	112
2024-12-23	2.280	2.280	2.280	2.280	2.280	96
2024-12-20	2.350	2.350	2.350	2.350	2.350	40

← NewerPage 7 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.