HAGA S/A Indústria e Comércio (BVMF:HAGA4)
Brazil · Delayed Price · Currency is BRL 1.680
-0.020 (-1.18%)
Sep 24, 2026, 9:31 PM GMT-3
BVMF:HAGA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | - | -1.18% | 22,200 |
| Sep 23, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | -2.86% | 24,400 |
| Sep 22, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | - | 1,800 |
| Sep 21, 2026 | 1.69 | 1.80 | 1.68 | 1.75 | 1.75 | 4.79% | 24,700 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | 1.21% | 17,200 |
| Sep 17, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | -6.78% | 26,600 |
| Sep 16, 2026 | 1.75 | 1.84 | 1.71 | 1.77 | 1.77 | 1.14% | 23,400 |
| Sep 15, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 7,300 |
| Sep 14, 2026 | 1.80 | 1.86 | 1.73 | 1.73 | 1.73 | -5.98% | 64,400 |
| Sep 11, 2026 | 1.87 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 9,600 |
| Sep 10, 2026 | 1.85 | 1.94 | 1.75 | 1.85 | 1.85 | -6.09% | 113,400 |
| Sep 9, 2026 | 1.90 | 1.97 | 1.88 | 1.97 | 1.97 | 1.03% | 12,000 |
| Sep 8, 2026 | 1.91 | 1.97 | 1.81 | 1.95 | 1.95 | - | 34,800 |
| Sep 4, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | -0.51% | 1,000 |
| Sep 3, 2026 | 2.00 | 2.00 | 1.83 | 1.96 | 1.96 | -0.51% | 19,500 |
| Sep 2, 2026 | 1.97 | 2.05 | 1.88 | 1.97 | 1.97 | 3.14% | 46,100 |
| Sep 1, 2026 | 2.02 | 2.03 | 1.91 | 1.91 | 1.91 | -6.37% | 21,000 |
| Aug 31, 2026 | 2.00 | 2.06 | 1.88 | 2.04 | 2.04 | 4.62% | 60,000 |
| Aug 28, 2026 | 1.92 | 2.02 | 1.92 | 1.95 | 1.95 | 2.09% | 24,400 |
| Aug 27, 2026 | 1.86 | 1.92 | 1.83 | 1.91 | 1.91 | 2.69% | 43,400 |
| Aug 26, 2026 | 1.70 | 1.90 | 1.70 | 1.86 | 1.86 | 6.29% | 129,200 |
| Aug 25, 2026 | 1.64 | 1.75 | 1.62 | 1.75 | 1.75 | 7.36% | 80,800 |
| Aug 24, 2026 | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | 0.62% | 37,000 |
| Aug 21, 2026 | 1.60 | 1.64 | 1.54 | 1.62 | 1.62 | 1.25% | 87,100 |
| Aug 20, 2026 | 1.57 | 1.63 | 1.54 | 1.60 | 1.60 | 2.56% | 45,200 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 20,000 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 1,400 |
| Aug 17, 2026 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | -2.44% | 14,500 |
| Aug 14, 2026 | 1.56 | 1.64 | 1.51 | 1.64 | 1.64 | 5.13% | 31,200 |
| Aug 13, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 1,800 |
| Aug 12, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 500 |
| Aug 11, 2026 | 1.53 | 1.56 | 1.44 | 1.50 | 1.50 | -5.06% | 5,900 |
| Aug 10, 2026 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 4.64% | 4,400 |
| Aug 7, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -3.21% | 4,300 |
| Aug 5, 2026 | 1.54 | 1.61 | 1.53 | 1.56 | 1.56 | 1.30% | 6,600 |
| Aug 4, 2026 | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | -4.94% | 3,100 |
| Aug 3, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 5.19% | 600 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.91% | 2,100 |
| Jul 30, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -1.88% | 2,400 |
| Jul 29, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | -1.23% | 1,200 |
| Jul 28, 2026 | 1.57 | 1.64 | 1.55 | 1.62 | 1.62 | 2.53% | 3,000 |
| Jul 27, 2026 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | 3.27% | 21,700 |
| Jul 24, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 5,200 |
| Jul 23, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | 11,600 |
| Jul 22, 2026 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -0.64% | 24,000 |
| Jul 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | 500 |
| Jul 20, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | -2.42% | 2,300 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.56 | 1.65 | 1.65 | -1.79% | 15,200 |
| Jul 16, 2026 | 1.60 | 1.68 | 1.56 | 1.68 | 1.68 | 4.35% | 13,400 |