HAGA S/A Indústria e Comércio (BVMF:HAGA4)
Brazil · Delayed Price · Currency is BRL 1.520
0.00 (0.00%)
May 26, 2026, 2:45 PM GMT-3
BVMF:HAGA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 13,200 |
| May 25, 2026 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 65,400 |
| May 22, 2026 | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -1.27% | 12,000 |
| May 21, 2026 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | -3.07% | 16,900 |
| May 20, 2026 | 1.68 | 1.71 | 1.53 | 1.63 | 1.63 | 4.49% | 25,300 |
| May 19, 2026 | 1.65 | 1.71 | 1.56 | 1.56 | 1.56 | -1.89% | 7,000 |
| May 18, 2026 | 1.68 | 1.72 | 1.59 | 1.59 | 1.59 | -7.02% | 22,600 |
| May 14, 2026 | 1.64 | 1.72 | 1.57 | 1.71 | 1.71 | 4.27% | 12,400 |
| May 13, 2026 | 1.63 | 1.65 | 1.52 | 1.64 | 1.64 | 3.14% | 17,800 |
| May 12, 2026 | 1.56 | 1.59 | 1.50 | 1.59 | 1.59 | -1.24% | 24,500 |
| May 11, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -1.83% | 1,700 |
| May 8, 2026 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | -3.53% | 17,200 |
| May 7, 2026 | 1.71 | 1.73 | 1.56 | 1.70 | 1.70 | -0.58% | 35,600 |
| May 6, 2026 | 1.49 | 1.75 | 1.47 | 1.71 | 1.71 | 18.75% | 172,300 |
| May 5, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 1,500 |
| May 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 2,000 |
| Apr 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 2,100 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -1.32% | 9,800 |
| Apr 28, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 7,400 |
| Apr 27, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -3.11% | 16,500 |
| Apr 24, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 2.55% | 2,400 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 800 |
| Apr 22, 2026 | 1.62 | 1.64 | 1.53 | 1.61 | 1.61 | 2.55% | 17,700 |
| Apr 20, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | 11,600 |
| Apr 17, 2026 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 6,400 |
| Apr 16, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | 3,700 |
| Apr 15, 2026 | 1.63 | 1.63 | 1.53 | 1.63 | 1.63 | - | 14,100 |
| Apr 14, 2026 | 1.63 | 1.65 | 1.57 | 1.63 | 1.63 | - | 15,000 |
| Apr 13, 2026 | 1.60 | 1.66 | 1.55 | 1.63 | 1.63 | 1.87% | 34,400 |
| Apr 10, 2026 | 1.66 | 1.66 | 1.55 | 1.60 | 1.60 | 3.90% | 72,300 |
| Apr 9, 2026 | 1.57 | 1.63 | 1.53 | 1.54 | 1.54 | -1.28% | 14,900 |
| Apr 8, 2026 | 1.44 | 1.70 | 1.41 | 1.56 | 1.56 | 8.33% | 167,200 |
| Apr 7, 2026 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | - | 31,100 |
| Apr 6, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 2.13% | 17,800 |
| Apr 2, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -2.08% | 3,800 |
| Apr 1, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 8,800 |
| Mar 31, 2026 | 1.42 | 1.46 | 1.37 | 1.40 | 1.40 | -1.41% | 21,500 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | 2,100 |
| Mar 27, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 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 |