HAGA S/A Indústria e Comércio (BVMF:HAGA4)
Brazil · Delayed Price · Currency is BRL 1.660
-0.020 (-1.19%)
Jul 17, 2026, 10:22 AM GMT-3
BVMF:HAGA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | - | -1.19% | 600 |
| Jul 16, 2026 | 1.60 | 1.68 | 1.56 | 1.68 | 1.68 | 4.35% | 13,400 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | 1.90% | 11,200 |
| Jul 14, 2026 | 1.61 | 1.65 | 1.58 | 1.58 | 1.58 | 0.64% | 3,800 |
| Jul 13, 2026 | 1.63 | 1.65 | 1.55 | 1.57 | 1.57 | -3.68% | 12,700 |
| Jul 10, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 5.16% | 15,600 |
| Jul 9, 2026 | 1.59 | 1.62 | 1.55 | 1.55 | 1.55 | -1.27% | 17,600 |
| Jul 8, 2026 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 10,700 |
| Jul 7, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | -0.63% | 15,400 |
| Jul 6, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 2,100 |
| Jul 3, 2026 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 3.18% | 23,000 |
| Jul 2, 2026 | 1.55 | 1.58 | 1.51 | 1.57 | 1.57 | 3.97% | 19,400 |
| Jul 1, 2026 | 1.66 | 1.66 | 1.51 | 1.51 | 1.51 | -7.36% | 18,800 |
| Jun 30, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | 7.95% | 12,200 |
| Jun 29, 2026 | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -5.03% | 15,100 |
| Jun 26, 2026 | 1.59 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 14,300 |
| Jun 25, 2026 | 1.59 | 1.65 | 1.53 | 1.55 | 1.55 | - | 45,900 |
| Jun 24, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 2,600 |
| Jun 23, 2026 | 1.60 | 1.64 | 1.55 | 1.59 | 1.59 | 2.58% | 30,100 |
| Jun 22, 2026 | 1.63 | 1.69 | 1.52 | 1.55 | 1.55 | -6.06% | 20,800 |
| Jun 19, 2026 | 1.58 | 1.68 | 1.56 | 1.65 | 1.65 | 7.84% | 24,100 |
| Jun 18, 2026 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | 2.00% | 15,700 |
| Jun 17, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -0.66% | 22,700 |
| Jun 16, 2026 | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | -1.95% | 13,200 |
| Jun 15, 2026 | 1.52 | 1.63 | 1.52 | 1.54 | 1.54 | 1.32% | 7,800 |
| Jun 12, 2026 | 1.51 | 1.52 | 1.45 | 1.52 | 1.52 | 0.66% | 1,400 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 8,400 |
| Jun 10, 2026 | 1.56 | 1.57 | 1.43 | 1.50 | 1.50 | -1.96% | 35,300 |
| Jun 9, 2026 | 1.51 | 1.58 | 1.51 | 1.53 | 1.53 | 2.00% | 12,400 |
| Jun 8, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 28,800 |
| Jun 5, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 21,500 |
| Jun 3, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 0.65% | 32,300 |
| Jun 2, 2026 | 1.62 | 1.68 | 1.50 | 1.54 | 1.54 | -3.14% | 74,100 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 3.92% | 200 |
| May 29, 2026 | 1.51 | 1.62 | 1.50 | 1.53 | 1.53 | -1.29% | 22,300 |
| May 28, 2026 | 1.52 | 1.70 | 1.52 | 1.55 | 1.55 | 1.97% | 16,200 |
| May 27, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | - | 10,000 |
| 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 |