HAGA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.520	2.520	2.520	2.520	2.520	25
2026-10-06	2.560	2.560	2.520	2.540	2.540	112
2026-10-05	2.560	2.560	2.560	2.560	2.560	111
2026-10-02	2.570	2.570	2.570	2.570	2.570	25
2026-10-01	2.620	2.620	2.620	2.620	2.620	14
2026-09-28	2.560	2.560	2.560	2.560	2.560	0
2026-09-25	2.560	2.560	2.560	2.560	2.560	14
2026-09-24	2.560	2.560	2.560	2.560	2.560	6
2026-09-23	2.570	2.570	2.520	2.560	2.560	43
2026-09-22	2.570	2.570	2.570	2.570	2.570	50
2026-09-21	2.450	2.570	2.450	2.570	2.570	3
2026-09-18	2.450	2.450	2.450	2.450	2.450	20
2026-09-17	2.490	2.490	2.490	2.490	2.490	325
2026-09-16	2.650	2.650	2.650	2.650	2.650	24
2026-09-15	2.590	2.590	2.590	2.590	2.590	2
2026-09-14	2.510	2.510	2.510	2.510	2.510	0
2026-09-10	2.510	2.510	2.510	2.510	2.510	16
2026-09-09	2.490	2.570	2.490	2.570	2.570	13
2026-09-08	2.490	2.490	2.490	2.490	2.490	1
2026-09-07	2.500	2.500	2.500	2.500	2.500	0
2026-09-04	2.640	2.640	2.500	2.500	2.500	36
2026-09-03	2.660	2.660	2.650	2.650	2.650	4
2026-09-02	2.630	2.630	2.500	2.530	2.530	78
2026-09-01	2.690	2.730	2.690	2.730	2.730	134
2026-08-31	2.670	2.690	2.670	2.690	2.690	218
2026-08-28	2.580	2.580	2.580	2.580	2.580	19
2026-08-27	2.480	2.490	2.480	2.480	2.480	42
2026-08-26	2.490	2.580	2.480	2.580	2.580	10
2026-08-25	2.600	2.700	2.480	2.700	2.700	32
2026-08-21	2.480	2.480	2.480	2.480	2.480	32
2026-08-20	2.500	2.500	2.480	2.480	2.480	7
2026-08-19	2.540	2.570	2.540	2.570	2.570	23
2026-08-17	2.510	2.510	2.510	2.510	2.510	35
2026-08-14	2.510	2.510	2.510	2.510	2.510	17
2026-08-13	2.190	2.410	2.190	2.410	2.410	8
2026-08-12	2.420	2.530	2.420	2.530	2.530	27
2026-08-11	2.470	2.480	2.470	2.470	2.470	29
2026-08-10	2.530	2.530	2.470	2.470	2.470	38
2026-08-06	2.470	2.470	2.470	2.470	2.470	1
2026-08-05	2.580	2.580	2.580	2.580	2.580	34
2026-08-04	2.570	2.570	2.570	2.570	2.570	18
2026-08-03	2.480	2.570	2.480	2.570	2.570	2
2026-07-31	2.540	2.540	2.540	2.540	2.540	9
2026-07-30	2.570	2.570	2.510	2.510	2.510	78
2026-07-29	2.470	2.470	2.470	2.470	2.470	43
2026-07-28	2.560	2.560	2.500	2.510	2.510	111
2026-07-27	2.500	2.740	2.500	2.570	2.570	268
2026-07-24	2.470	2.470	2.470	2.470	2.470	42
2026-07-23	2.470	2.470	2.470	2.470	2.470	10
2026-07-21	2.470	2.470	2.470	2.470	2.470	14
2026-07-20	2.470	2.480	2.470	2.480	2.480	10
2026-07-17	2.520	2.520	2.520	2.520	2.520	20
2026-07-16	2.500	2.690	2.500	2.690	2.690	28
2026-07-15	2.470	2.490	2.470	2.490	2.490	200
2026-07-13	2.470	2.470	2.470	2.470	2.470	3
2026-07-10	2.460	2.460	2.460	2.460	2.460	1
2026-07-09	2.370	2.470	2.210	2.470	2.470	24
2026-07-08	2.420	2.420	2.420	2.420	2.420	9
2026-07-07	2.480	2.480	2.480	2.480	2.480	40
2026-07-06	2.480	2.480	2.460	2.460	2.460	11

Page 1 of 2 · 104 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.