HAGA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.000 | 2.160 | 1.940 | 2.160 | 2.160 | 129 |
| 2026-10-06 | 1.730 | 1.870 | 1.730 | 1.870 | 1.870 | 112 |
| 2026-10-05 | 1.770 | 2.000 | 1.770 | 1.770 | 1.770 | 157 |
| 2026-10-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 87 |
| 2026-10-01 | 1.680 | 1.740 | 1.650 | 1.730 | 1.730 | 139 |
| 2026-09-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 78 |
| 2026-09-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3 |
| 2026-09-24 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 33 |
| 2026-09-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 20 |
| 2026-09-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 26 |
| 2026-09-21 | 1.630 | 1.770 | 1.630 | 1.770 | 1.770 | 122 |
| 2026-09-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 191 |
| 2026-09-17 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 45 |
| 2026-09-16 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 11 |
| 2026-09-15 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 90 |
| 2026-09-14 | 1.840 | 1.860 | 1.760 | 1.760 | 1.760 | 95 |
| 2026-09-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 111 |
| 2026-09-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 180 |
| 2026-09-09 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 53 |
| 2026-09-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 106 |
| 2026-09-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-04 | 1.980 | 1.990 | 1.900 | 1.900 | 1.900 | 68 |
| 2026-09-03 | 1.990 | 2.090 | 1.710 | 1.710 | 1.710 | 288 |
| 2026-09-02 | 2.020 | 2.020 | 1.910 | 1.910 | 1.910 | 96 |
| 2026-09-01 | 2.040 | 2.080 | 1.910 | 1.910 | 1.910 | 359 |
| 2026-08-31 | 1.970 | 1.990 | 1.910 | 1.990 | 1.990 | 236 |
| 2026-08-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 215 |
| 2026-08-27 | 1.890 | 1.900 | 1.820 | 1.830 | 1.830 | 123 |
| 2026-08-26 | 1.700 | 1.920 | 1.700 | 1.790 | 1.790 | 445 |
| 2026-08-25 | 1.650 | 1.690 | 1.610 | 1.680 | 1.680 | 608 |
| 2026-08-24 | 1.580 | 1.650 | 1.570 | 1.590 | 1.590 | 176 |
| 2026-08-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 187 |
| 2026-08-20 | 1.630 | 1.660 | 1.560 | 1.560 | 1.560 | 64 |
| 2026-08-19 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 28 |
| 2026-08-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 108 |
| 2026-08-17 | 1.650 | 1.650 | 1.430 | 1.500 | 1.500 | 117 |
| 2026-08-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2026-08-13 | 1.570 | 1.570 | 1.420 | 1.540 | 1.540 | 145 |
| 2026-08-12 | 1.540 | 1.600 | 1.420 | 1.590 | 1.590 | 219 |
| 2026-08-11 | 1.600 | 1.600 | 1.510 | 1.520 | 1.520 | 83 |
| 2026-08-10 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 54 |
| 2026-08-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 15 |
| 2026-08-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 71 |
| 2026-08-05 | 1.550 | 1.550 | 1.510 | 1.530 | 1.530 | 21 |
| 2026-08-04 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 31 |
| 2026-08-03 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 110 |
| 2026-07-31 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 147 |
| 2026-07-30 | 1.570 | 1.600 | 1.570 | 1.570 | 1.570 | 73 |
| 2026-07-29 | 1.510 | 1.610 | 1.510 | 1.610 | 1.610 | 72 |
| 2026-07-28 | 1.540 | 1.560 | 1.540 | 1.550 | 1.550 | 38 |
| 2026-07-27 | 1.540 | 1.590 | 1.540 | 1.550 | 1.550 | 252 |
| 2026-07-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 24 |
| 2026-07-23 | 1.590 | 1.590 | 1.520 | 1.560 | 1.560 | 108 |
| 2026-07-22 | 1.530 | 1.650 | 1.530 | 1.570 | 1.570 | 154 |
| 2026-07-21 | 1.600 | 1.610 | 1.550 | 1.550 | 1.550 | 113 |
| 2026-07-20 | 1.520 | 1.640 | 1.520 | 1.580 | 1.580 | 66 |
| 2026-07-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 111 |
| 2026-07-16 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 14 |
| 2026-07-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 54 |
| 2026-07-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 53 |
Page 1 of 4 · 238 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.