HAGA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.180 | 1.200 | 1.150 | 1.160 | 1.160 | 68 |
| 2025-07-22 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 21 |
| 2025-07-21 | 1.190 | 1.210 | 1.160 | 1.160 | 1.160 | 237 |
| 2025-07-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 57 |
| 2025-07-17 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 15 |
| 2025-07-16 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 125 |
| 2025-07-15 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 70 |
| 2025-07-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 84 |
| 2025-07-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 105 |
| 2025-07-10 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 35 |
| 2025-07-09 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 92 |
| 2025-07-08 | 1.180 | 1.210 | 1.150 | 1.210 | 1.210 | 121 |
| 2025-07-07 | 1.180 | 1.220 | 1.150 | 1.210 | 1.210 | 107 |
| 2025-07-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 142 |
| 2025-07-03 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 52 |
| 2025-07-02 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 93 |
| 2025-07-01 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 128 |
| 2025-06-30 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 49 |
| 2025-06-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 122 |
| 2025-06-26 | 1.170 | 1.220 | 1.160 | 1.160 | 1.160 | 18 |
| 2025-06-25 | 1.230 | 1.230 | 1.150 | 1.210 | 1.210 | 222 |
| 2025-06-24 | 1.170 | 1.230 | 1.160 | 1.170 | 1.170 | 111 |
| 2025-06-23 | 1.200 | 1.230 | 1.170 | 1.200 | 1.200 | 410 |
| 2025-06-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 105 |
| 2025-06-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 29 |
| 2025-06-17 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 115 |
| 2025-06-16 | 1.210 | 1.240 | 1.190 | 1.240 | 1.240 | 132 |
| 2025-06-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 47 |
| 2025-06-12 | 1.210 | 1.250 | 1.200 | 1.240 | 1.240 | 69 |
| 2025-06-11 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 90 |
| 2025-06-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 42 |
| 2025-06-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 68 |
| 2025-06-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 31 |
| 2025-06-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 142 |
| 2025-06-04 | 1.240 | 1.250 | 1.210 | 1.250 | 1.250 | 185 |
| 2025-06-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 73 |
| 2025-06-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 43 |
| 2025-05-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 174 |
| 2025-05-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 148 |
| 2025-05-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 155 |
| 2025-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 121 |
| 2025-05-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 109 |
| 2025-05-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 165 |
| 2025-05-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 20 |
| 2025-05-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 53 |
| 2025-05-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 32 |
| 2025-05-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 140 |
| 2025-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 66 |
| 2025-05-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 134 |
| 2025-05-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 127 |
| 2025-05-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 164 |
| 2025-05-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 140 |
| 2025-05-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-05-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4 |
| 2025-05-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 154 |
| 2025-05-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 43 |
| 2025-04-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 45 |
| 2025-04-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 32 |
| 2025-04-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 51 |
| 2025-04-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 139 |
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.