HAGA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 89 |
| 2025-10-14 | 1.070 | 1.110 | 1.030 | 1.080 | 1.080 | 40 |
| 2025-10-13 | 1.050 | 1.090 | 1.010 | 1.010 | 1.010 | 149 |
| 2025-10-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 98 |
| 2025-10-09 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 176 |
| 2025-10-08 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 65 |
| 2025-10-07 | 1.100 | 1.150 | 1.040 | 1.040 | 1.040 | 69 |
| 2025-10-06 | 1.110 | 1.160 | 1.070 | 1.090 | 1.090 | 342 |
| 2025-10-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 121 |
| 2025-10-02 | 1.120 | 1.160 | 1.120 | 1.150 | 1.150 | 30 |
| 2025-10-01 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 25 |
| 2025-09-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 125 |
| 2025-09-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 46 |
| 2025-09-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 156 |
| 2025-09-25 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 27 |
| 2025-09-24 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 51 |
| 2025-09-23 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 59 |
| 2025-09-22 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 95 |
| 2025-09-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 121 |
| 2025-09-18 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 11 |
| 2025-09-17 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 122 |
| 2025-09-16 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 142 |
| 2025-09-15 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 315 |
| 2025-09-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 13 |
| 2025-09-11 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 81 |
| 2025-09-10 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 115 |
| 2025-09-09 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 106 |
| 2025-09-08 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 73 |
| 2025-09-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-04 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 22 |
| 2025-09-03 | 1.190 | 1.200 | 1.160 | 1.160 | 1.160 | 76 |
| 2025-09-02 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 16 |
| 2025-09-01 | 1.170 | 1.210 | 1.160 | 1.200 | 1.200 | 124 |
| 2025-08-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 128 |
| 2025-08-28 | 1.210 | 1.210 | 1.150 | 1.190 | 1.190 | 144 |
| 2025-08-27 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 9 |
| 2025-08-26 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 14 |
| 2025-08-25 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 34 |
| 2025-08-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 46 |
| 2025-08-21 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 80 |
| 2025-08-20 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 5 |
| 2025-08-19 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 146 |
| 2025-08-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 149 |
| 2025-08-15 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 27 |
| 2025-08-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 36 |
| 2025-08-13 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 21 |
| 2025-08-12 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 125 |
| 2025-08-11 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 165 |
| 2025-08-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 55 |
| 2025-08-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20 |
| 2025-08-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 29 |
| 2025-08-05 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 82 |
| 2025-08-04 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 145 |
| 2025-08-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 53 |
| 2025-07-31 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 179 |
| 2025-07-30 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 12 |
| 2025-07-29 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 40 |
| 2025-07-28 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 73 |
| 2025-07-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 16 |
| 2025-07-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3 |
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.