HAGA S/A Indústria e Comércio (BVMF:HAGA3)
Brazil · Delayed Price · Currency is BRL 1.850
+0.030 (1.65%)
Sep 17, 2025, 2:07 PM GMT-3
BVMF:HAGA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 500 |
| 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 | - | - |
| Sep 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | 100 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 1, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -6.86% | 2,000 |
| Aug 29, 2025 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 2.00% | 600 |
| Aug 28, 2025 | 2.00 | 2.03 | 1.94 | 2.00 | 2.00 | 3.09% | 1,000 |
| Aug 27, 2025 | 1.95 | 2.01 | 1.94 | 1.94 | 1.94 | -2.51% | 500 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 25, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 3.11% | 300 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 100 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 200 |
| Aug 20, 2025 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | 1.60% | 3,700 |
| Aug 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | 200 |
| Aug 18, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 400 |
| Aug 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 400 |
| Aug 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 100 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 11, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | - | 4,700 |
| Aug 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 300 |
| Aug 7, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 4.37% | 1,100 |
| Aug 6, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 1,300 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -9.80% | 9,700 |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.37% | 100 |
| Jul 31, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -6.86% | 500 |
| Jul 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | 100 |
| Jul 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 500 |
| Jul 25, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 3.72% | 600 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | 100 |
| Jul 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 100 |
| Jul 22, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 3.76% | 600 |
| Jul 21, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -4.12% | 1,100 |
| Jul 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 100 |
| Jul 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1,000 |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 100 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 100 |
| Jul 14, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -3.54% | 1,100 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 100 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | 500 |
| Jul 9, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | - | 300 |