HAGA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1.620 | 1.620 | 1.540 | 1.610 | 1.610 | 106 |
| 2026-04-13 | 1.650 | 1.650 | 1.560 | 1.580 | 1.580 | 238 |
| 2026-04-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 152 |
| 2026-04-09 | 1.520 | 1.650 | 1.510 | 1.650 | 1.650 | 157 |
| 2026-04-08 | 1.460 | 1.690 | 1.460 | 1.500 | 1.500 | 763 |
| 2026-04-07 | 1.410 | 1.460 | 1.390 | 1.460 | 1.460 | 113 |
| 2026-04-06 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 73 |
| 2026-04-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 75 |
| 2026-04-01 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 115 |
| 2026-03-31 | 1.430 | 1.450 | 1.370 | 1.420 | 1.420 | 555 |
| 2026-03-30 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 209 |
| 2026-03-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 136 |
| 2026-03-26 | 1.430 | 1.500 | 1.410 | 1.410 | 1.410 | 63 |
| 2026-03-25 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 71 |
| 2026-03-24 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 188 |
| 2026-03-23 | 1.520 | 1.540 | 1.460 | 1.480 | 1.480 | 140 |
| 2026-03-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,839 |
| 2026-03-19 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 131 |
| 2026-03-18 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 58 |
| 2026-03-17 | 1.430 | 1.440 | 1.360 | 1.360 | 1.360 | 48 |
| 2026-03-16 | 1.410 | 1.420 | 1.370 | 1.410 | 1.410 | 137 |
| 2026-03-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 293 |
| 2026-03-12 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 219 |
| 2026-03-11 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 68 |
| 2026-03-10 | 1.360 | 1.390 | 1.340 | 1.360 | 1.360 | 69 |
| 2026-03-09 | 1.450 | 1.450 | 1.250 | 1.340 | 1.340 | 288 |
| 2026-03-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 174 |
| 2026-03-05 | 1.490 | 1.520 | 1.480 | 1.480 | 1.480 | 254 |
| 2026-03-04 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 138 |
| 2026-03-03 | 1.500 | 1.500 | 1.400 | 1.480 | 1.480 | 85 |
| 2026-03-02 | 1.500 | 1.550 | 1.430 | 1.430 | 1.430 | 68 |
| 2026-02-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 43 |
| 2026-02-26 | 1.390 | 1.490 | 1.330 | 1.480 | 1.480 | 249 |
| 2026-02-25 | 1.330 | 1.360 | 1.310 | 1.320 | 1.320 | 150 |
| 2026-02-24 | 1.450 | 1.450 | 1.300 | 1.300 | 1.300 | 112 |
| 2026-02-23 | 1.240 | 1.390 | 1.230 | 1.390 | 1.390 | 275 |
| 2026-02-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 47 |
| 2026-02-19 | 1.280 | 1.490 | 1.240 | 1.240 | 1.240 | 369 |
| 2026-02-18 | 1.310 | 1.320 | 1.230 | 1.310 | 1.310 | 147 |
| 2026-02-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 211 |
| 2026-02-12 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 18 |
| 2026-02-11 | 1.260 | 1.310 | 1.240 | 1.300 | 1.300 | 127 |
| 2026-02-10 | 1.270 | 1.320 | 1.270 | 1.300 | 1.300 | 38 |
| 2026-02-09 | 1.160 | 1.320 | 1.160 | 1.310 | 1.310 | 262 |
| 2026-02-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 243 |
| 2026-02-05 | 1.130 | 1.280 | 1.130 | 1.280 | 1.280 | 468 |
| 2026-02-04 | 1.210 | 1.220 | 1.140 | 1.140 | 1.140 | 349 |
| 2026-02-03 | 1.190 | 1.200 | 1.140 | 1.200 | 1.200 | 158 |
| 2026-02-02 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 1 |
| 2026-01-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2026-01-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 37 |
| 2026-01-28 | 1.160 | 1.170 | 1.120 | 1.120 | 1.120 | 151 |
| 2026-01-27 | 1.110 | 1.170 | 1.110 | 1.140 | 1.140 | 358 |
| 2026-01-26 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 50 |
| 2026-01-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 47 |
| 2026-01-22 | 1.090 | 1.160 | 1.090 | 1.110 | 1.110 | 48 |
| 2026-01-21 | 1.160 | 1.180 | 1.140 | 1.140 | 1.140 | 434 |
| 2026-01-20 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 64 |
| 2026-01-19 | 1.120 | 1.180 | 1.090 | 1.180 | 1.180 | 361 |
| 2026-01-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 188 |
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.