HAGA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 42 |
| 2026-07-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 23 |
| 2026-07-09 | 1.530 | 1.580 | 1.530 | 1.540 | 1.540 | 38 |
| 2026-07-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2026-07-06 | 1.580 | 1.630 | 1.520 | 1.610 | 1.610 | 63 |
| 2026-07-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 16 |
| 2026-07-02 | 1.470 | 1.560 | 1.470 | 1.560 | 1.560 | 25 |
| 2026-07-01 | 1.570 | 1.590 | 1.530 | 1.550 | 1.550 | 202 |
| 2026-06-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 174 |
| 2026-06-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 26 |
| 2026-06-26 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 11 |
| 2026-06-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 85 |
| 2026-06-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 65 |
| 2026-06-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 77 |
| 2026-06-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 275 |
| 2026-06-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 109 |
| 2026-06-18 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 155 |
| 2026-06-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 168 |
| 2026-06-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 74 |
| 2026-06-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 139 |
| 2026-06-12 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 11 |
| 2026-06-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 47 |
| 2026-06-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 46 |
| 2026-06-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 82 |
| 2026-06-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 161 |
| 2026-06-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 156 |
| 2026-06-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 81 |
| 2026-06-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 192 |
| 2026-06-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 32 |
| 2026-05-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 640 |
| 2026-05-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 96 |
| 2026-05-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4 |
| 2026-05-26 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 28 |
| 2026-05-25 | 1.590 | 1.690 | 1.570 | 1.590 | 1.590 | 17 |
| 2026-05-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 87 |
| 2026-05-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 273 |
| 2026-05-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 194 |
| 2026-05-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2 |
| 2026-05-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 93 |
| 2026-05-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 74 |
| 2026-05-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 148 |
| 2026-05-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 25 |
| 2026-05-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26 |
| 2026-05-11 | 1.640 | 1.680 | 1.590 | 1.600 | 1.600 | 127 |
| 2026-05-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 210 |
| 2026-05-07 | 1.690 | 1.710 | 1.590 | 1.590 | 1.590 | 371 |
| 2026-05-06 | 1.420 | 1.730 | 1.420 | 1.730 | 1.730 | 1,012 |
| 2026-05-05 | 1.570 | 1.570 | 1.450 | 1.450 | 1.450 | 163 |
| 2026-05-04 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 121 |
| 2026-04-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3 |
| 2026-04-29 | 1.440 | 1.530 | 1.430 | 1.530 | 1.530 | 71 |
| 2026-04-28 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 63 |
| 2026-04-27 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 24 |
| 2026-04-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 157 |
| 2026-04-23 | 1.620 | 1.620 | 1.560 | 1.610 | 1.610 | 64 |
| 2026-04-22 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 90 |
| 2026-04-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 89 |
| 2026-04-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 177 |
| 2026-04-16 | 1.640 | 1.640 | 1.560 | 1.640 | 1.640 | 157 |
| 2026-04-15 | 1.650 | 1.680 | 1.550 | 1.640 | 1.640 | 214 |
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.