HAGA S/A Indústria e Comércio (BVMF:HAGA3)
Brazil · Delayed Price · Currency is BRL 2.340
+0.460 (24.47%)
Feb 9, 2026, 6:08 PM GMT-3
BVMF:HAGA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.85 | 2.34 | 1.85 | 2.34 | 2.34 | 24.47% | 1,900 |
| Feb 6, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -1.05% | 1,100 |
| Feb 5, 2026 | 2.03 | 2.04 | 1.90 | 1.90 | 1.90 | 1.60% | 1,300 |
| Feb 4, 2026 | 1.83 | 2.05 | 1.83 | 1.87 | 1.87 | -8.78% | 2,700 |
| Feb 3, 2026 | 2.00 | 2.19 | 1.96 | 2.05 | 2.05 | 5.13% | 3,000 |
| Feb 2, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 4.28% | 4,800 |
| Jan 30, 2026 | 1.88 | 2.04 | 1.72 | 1.87 | 1.87 | 6.86% | 16,700 |
| Jan 29, 2026 | 1.75 | 1.98 | 1.75 | 1.75 | 1.75 | 2.34% | 3,800 |
| Jan 28, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | - | 5,300 |
| Jan 27, 2026 | 1.67 | 1.79 | 1.67 | 1.71 | 1.71 | 3.01% | 1,200 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.55 | 1.66 | 1.66 | -2.92% | 18,800 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 500 |
| Jan 22, 2026 | 1.67 | 1.80 | 1.67 | 1.71 | 1.71 | -2.29% | 9,500 |
| Jan 21, 2026 | 1.74 | 1.85 | 1.74 | 1.75 | 1.75 | -10.26% | 500 |
| Jan 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 500 |
| Jan 19, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 8.33% | 6,100 |
| Jan 16, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 5.26% | 3,900 |
| Jan 15, 2026 | 1.66 | 1.75 | 1.65 | 1.71 | 1.71 | -3.39% | 5,200 |
| Jan 14, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 4.12% | 3,200 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | -5.56% | 4,200 |
| Jan 12, 2026 | 1.81 | 2.00 | 1.80 | 1.80 | 1.80 | -0.55% | 1,400 |
| Jan 9, 2026 | 1.79 | 1.81 | 1.62 | 1.81 | 1.81 | 11.04% | 6,100 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 1,000 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.49 | 1.64 | 1.64 | -2.38% | 2,300 |
| Jan 5, 2026 | 1.61 | 1.76 | 1.59 | 1.68 | 1.68 | -2.33% | 5,000 |
| Jan 2, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 600 |
| Dec 30, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | - | 2,500 |
| Dec 29, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | - | 1,400 |
| Dec 26, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 1,700 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 18,000 |
| Dec 22, 2025 | 1.71 | 1.75 | 1.60 | 1.75 | 1.75 | 2.34% | 2,800 |
| Dec 19, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -2.29% | 3,000 |
| Dec 18, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | 1.16% | 1,800 |
| Dec 17, 2025 | 1.77 | 2.07 | 1.73 | 1.73 | 1.73 | -1.70% | 4,700 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 200 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 100 |
| Dec 11, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 2,500 |
| Dec 10, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 4.71% | 300 |
| Dec 9, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -3.41% | 5,700 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 3,000 |
| Dec 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 100 |
| Dec 4, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | 0.57% | 1,300 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 1,500 |
| Dec 2, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -0.56% | 1,100 |
| Dec 1, 2025 | 1.91 | 1.91 | 1.75 | 1.77 | 1.77 | -6.35% | 8,400 |
| Nov 28, 2025 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 600 |
| Nov 27, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | -5.00% | 1,200 |
| Nov 26, 2025 | 1.84 | 2.00 | 1.84 | 2.00 | 2.00 | 4.71% | 12,100 |
| Nov 25, 2025 | 1.80 | 1.91 | 1.76 | 1.91 | 1.91 | 4.95% | 5,800 |
| Nov 24, 2025 | 1.68 | 1.84 | 1.68 | 1.82 | 1.82 | 5.81% | 3,100 |