HAGA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 79 |
| 2026-01-14 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 27 |
| 2026-01-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 139 |
| 2026-01-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 333 |
| 2026-01-08 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 153 |
| 2026-01-07 | 1.180 | 1.210 | 1.110 | 1.110 | 1.110 | 231 |
| 2026-01-06 | 1.160 | 1.190 | 1.110 | 1.190 | 1.190 | 123 |
| 2026-01-05 | 1.190 | 1.190 | 1.110 | 1.190 | 1.190 | 116 |
| 2026-01-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 68 |
| 2025-12-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 208 |
| 2025-12-29 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 121 |
| 2025-12-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 129 |
| 2025-12-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 147 |
| 2025-12-22 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 100 |
| 2025-12-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 35 |
| 2025-12-18 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 74 |
| 2025-12-17 | 1.170 | 1.200 | 1.020 | 1.100 | 1.100 | 121 |
| 2025-12-16 | 1.210 | 1.210 | 1.160 | 1.200 | 1.200 | 75 |
| 2025-12-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3 |
| 2025-12-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 24 |
| 2025-12-11 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 119 |
| 2025-12-10 | 1.230 | 1.240 | 1.190 | 1.190 | 1.190 | 96 |
| 2025-12-09 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 71 |
| 2025-12-08 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 48 |
| 2025-12-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 28 |
| 2025-12-04 | 1.220 | 1.220 | 1.160 | 1.220 | 1.220 | 142 |
| 2025-12-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 71 |
| 2025-12-02 | 1.190 | 1.220 | 1.140 | 1.140 | 1.140 | 40 |
| 2025-12-01 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 90 |
| 2025-11-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 146 |
| 2025-11-27 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 141 |
| 2025-11-26 | 1.120 | 1.170 | 1.120 | 1.130 | 1.130 | 152 |
| 2025-11-25 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 99 |
| 2025-11-24 | 1.110 | 1.170 | 1.110 | 1.170 | 1.170 | 168 |
| 2025-11-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 50 |
| 2025-11-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 51 |
| 2025-11-18 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 135 |
| 2025-11-17 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 155 |
| 2025-11-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 128 |
| 2025-11-13 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 46 |
| 2025-11-12 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 52 |
| 2025-11-11 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 74 |
| 2025-11-10 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 71 |
| 2025-11-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 114 |
| 2025-11-06 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 14 |
| 2025-11-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5 |
| 2025-11-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9 |
| 2025-11-03 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 167 |
| 2025-10-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 24 |
| 2025-10-30 | 1.080 | 1.130 | 1.040 | 1.120 | 1.120 | 17 |
| 2025-10-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6 |
| 2025-10-28 | 1.150 | 1.170 | 1.070 | 1.070 | 1.070 | 34 |
| 2025-10-27 | 1.130 | 1.130 | 1.040 | 1.130 | 1.130 | 158 |
| 2025-10-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 57 |
| 2025-10-23 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 19 |
| 2025-10-22 | 1.110 | 1.120 | 1.040 | 1.040 | 1.040 | 85 |
| 2025-10-21 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 59 |
| 2025-10-20 | 1.070 | 1.110 | 1.040 | 1.110 | 1.110 | 54 |
← NewerPage 4 of 4 · 238 trading days
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.