HAGA S/A Indústria e Comércio (BVMF:HAGA3)
Brazil · Delayed Price · Currency is BRL 1.720
-0.050 (-2.82%)
Nov 13, 2025, 2:58 PM GMT-3
BVMF:HAGA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 5,100 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | 3.51% | 2,100 |
| Nov 10, 2025 | 1.91 | 1.91 | 1.71 | 1.71 | 1.71 | -5.52% | 13,700 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -2.69% | 600 |
| Nov 6, 2025 | 2.06 | 2.06 | 1.85 | 1.86 | 1.86 | -8.37% | 3,900 |
| Nov 5, 2025 | 1.91 | 2.03 | 1.90 | 2.03 | 2.03 | 6.28% | 500 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -1.04% | 600 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -5.85% | 500 |
| Oct 31, 2025 | 1.81 | 2.05 | 1.80 | 2.05 | 2.05 | 4.06% | 700 |
| Oct 30, 2025 | 2.10 | 2.30 | 1.97 | 1.97 | 1.97 | -1.50% | 800 |
| Oct 29, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 1,500 |
| Oct 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 6.45% | 100 |
| Oct 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 100 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 23, 2025 | 1.93 | 2.23 | 1.86 | 1.86 | 1.86 | -2.11% | 12,600 |
| Oct 22, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.70% | 500 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -1.07% | 1,300 |
| Oct 20, 2025 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | 1,600 |
| Oct 17, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 3.39% | 1,400 |
| Oct 16, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -2.75% | 1,600 |
| Oct 15, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 5.81% | 1,700 |
| Oct 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 13, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.97% | 3,300 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 3,000 |
| Oct 9, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 3,600 |
| Oct 8, 2025 | 1.73 | 1.83 | 1.66 | 1.76 | 1.76 | -0.56% | 8,700 |
| Oct 7, 2025 | 1.81 | 1.84 | 1.65 | 1.77 | 1.77 | 1.14% | 13,500 |
| Oct 6, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.23% | 1,700 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.70 | 1.79 | 1.79 | -1.10% | 5,100 |
| Oct 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 100 |
| Oct 1, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 300 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | 500 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 300 |
| Sep 26, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.79% | 900 |
| Sep 25, 2025 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | - | 1,200 |
| Sep 24, 2025 | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | 2.29% | 1,400 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.71 | 1.75 | 1.75 | -4.89% | 3,100 |
| Sep 22, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 800 |
| Sep 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 200 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 4,200 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 100 |
| Sep 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 1,300 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -3.72% | 900 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 100 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 2.73% | 200 |
| Sep 10, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | - | 300 |
| Sep 9, 2025 | 1.88 | 1.89 | 1.70 | 1.83 | 1.83 | -3.17% | 30,100 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.72 | 1.89 | 1.89 | -3.57% | 31,900 |
| Sep 5, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 800 |
| Sep 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |