HAGA S/A Indústria e Comércio (BVMF:HAGA4)
Brazil · Delayed Price · Currency is BRL 1.460
+0.040 (2.82%)
Mar 27, 2026, 10:35 AM GMT-3
BVMF:HAGA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | - | 2.82% | 1,800 |
| Mar 26, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 13,000 |
| Mar 25, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | - | 2,900 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | -2.00% | 31,300 |
| Mar 23, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | - | 17,300 |
| Mar 20, 2026 | 1.35 | 1.52 | 1.35 | 1.50 | 1.50 | 13.64% | 80,700 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -4.35% | 5,100 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | -3.50% | 4,100 |
| Mar 17, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | -0.69% | 14,400 |
| Mar 16, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.88% | 1,400 |
| Mar 13, 2026 | 1.32 | 1.39 | 1.30 | 1.36 | 1.36 | -5.56% | 37,300 |
| Mar 12, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 500 |
| Mar 11, 2026 | 1.37 | 1.43 | 1.34 | 1.43 | 1.43 | 5.93% | 8,900 |
| Mar 10, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 19,300 |
| Mar 9, 2026 | 1.44 | 1.45 | 1.28 | 1.34 | 1.34 | -8.22% | 122,600 |
| Mar 6, 2026 | 1.42 | 1.47 | 1.38 | 1.46 | 1.46 | 3.55% | 19,500 |
| Mar 5, 2026 | 1.49 | 1.54 | 1.41 | 1.41 | 1.41 | -5.37% | 28,100 |
| Mar 4, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 21,200 |
| Mar 3, 2026 | 1.45 | 1.47 | 1.40 | 1.46 | 1.46 | -2.67% | 7,900 |
| Mar 2, 2026 | 1.52 | 1.55 | 1.40 | 1.50 | 1.50 | 2.04% | 58,000 |
| Feb 27, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 40,500 |
| Feb 26, 2026 | 1.37 | 1.50 | 1.33 | 1.45 | 1.45 | 4.32% | 32,400 |
| Feb 25, 2026 | 1.33 | 1.43 | 1.29 | 1.39 | 1.39 | 2.21% | 48,400 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 400 |
| Feb 23, 2026 | 1.41 | 1.42 | 1.28 | 1.35 | 1.35 | -3.57% | 3,400 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.31 | 1.40 | 1.40 | -1.41% | 10,800 |
| Feb 19, 2026 | 1.26 | 1.57 | 1.26 | 1.42 | 1.42 | 7.58% | 24,900 |
| Feb 18, 2026 | 1.26 | 1.32 | 1.24 | 1.32 | 1.32 | - | 2,100 |
| Feb 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,300 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 4,000 |
| Feb 11, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 20,600 |
| Feb 10, 2026 | 1.19 | 1.31 | 1.19 | 1.29 | 1.29 | 0.78% | 7,700 |
| Feb 9, 2026 | 1.26 | 1.30 | 1.18 | 1.28 | 1.28 | 1.59% | 3,600 |
| Feb 6, 2026 | 1.26 | 1.30 | 1.16 | 1.26 | 1.26 | 1.61% | 2,000 |
| Feb 5, 2026 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | 6.90% | 37,400 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 10,200 |
| Feb 3, 2026 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 5.22% | 16,400 |
| Feb 2, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 1,400 |
| Jan 30, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 4,300 |
| Jan 29, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 2,500 |
| Jan 28, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 3,800 |
| Jan 27, 2026 | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 10,500 |
| Jan 26, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 1,700 |
| Jan 23, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | - | 1,000 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 9,000 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,600 |
| Jan 20, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -3.36% | 2,600 |
| Jan 19, 2026 | 1.09 | 1.19 | 1.08 | 1.19 | 1.19 | 8.18% | 7,500 |
| Jan 16, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 800 |
| Jan 15, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 5,200 |