HAGA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 13 |
| 2025-04-23 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 99 |
| 2025-04-22 | 1.230 | 1.230 | 1.170 | 1.230 | 1.230 | 55 |
| 2025-04-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 69 |
| 2025-04-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 132 |
| 2025-04-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 33 |
| 2025-04-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 284 |
| 2025-04-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 135 |
| 2025-04-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 114 |
| 2025-04-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 150 |
| 2025-04-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 55 |
| 2025-04-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 109 |
| 2025-04-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 40 |
| 2025-04-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 109 |
| 2025-04-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 76 |
| 2025-04-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 83 |
| 2025-03-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 84 |
| 2025-03-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 26 |
| 2025-03-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 108 |
| 2025-03-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 168 |
| 2025-03-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 243 |
| 2025-03-24 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 395 |
| 2025-03-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 336 |
| 2025-03-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 49 |
| 2025-03-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 235 |
| 2025-03-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 89 |
| 2025-03-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 22 |
| 2025-03-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 142 |
| 2025-03-13 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 60 |
| 2025-03-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 111 |
| 2025-03-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 193 |
| 2025-03-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 69 |
| 2025-03-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 11 |
| 2025-03-06 | 1.190 | 1.200 | 1.140 | 1.140 | 1.140 | 248 |
| 2025-03-05 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 120 |
| 2025-02-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 45 |
| 2025-02-27 | 1.170 | 1.200 | 1.150 | 1.190 | 1.190 | 103 |
| 2025-02-26 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 193 |
| 2025-02-25 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 152 |
| 2025-02-24 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 89 |
| 2025-02-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 184 |
| 2025-02-20 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 70 |
| 2025-02-19 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 91 |
| 2025-02-18 | 1.220 | 1.220 | 1.170 | 1.180 | 1.180 | 134 |
| 2025-02-17 | 1.180 | 1.200 | 1.160 | 1.160 | 1.160 | 149 |
| 2025-02-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 160 |
| 2025-02-13 | 1.200 | 1.200 | 1.150 | 1.160 | 1.160 | 192 |
| 2025-02-12 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 197 |
| 2025-02-11 | 1.260 | 1.260 | 1.170 | 1.170 | 1.170 | 23 |
| 2025-02-10 | 1.170 | 1.240 | 1.170 | 1.240 | 1.240 | 11 |
| 2025-02-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 87 |
| 2025-02-06 | 1.190 | 1.220 | 1.170 | 1.180 | 1.180 | 155 |
| 2025-02-05 | 1.180 | 1.320 | 1.150 | 1.170 | 1.170 | 188 |
| 2025-02-04 | 1.160 | 1.330 | 1.160 | 1.160 | 1.160 | 179 |
| 2025-02-03 | 1.210 | 1.250 | 1.160 | 1.160 | 1.160 | 30 |
| 2025-01-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 97 |
| 2025-01-30 | 1.160 | 1.250 | 1.160 | 1.200 | 1.200 | 44 |
| 2025-01-29 | 1.180 | 1.240 | 1.160 | 1.180 | 1.180 | 128 |
| 2025-01-28 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 27 |
| 2025-01-27 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 28 |
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.