HAGA S/A Indústria e Comércio (BVMF:HAGA4)
Brazil · Delayed Price · Currency is BRL 1.710
+0.270 (18.75%)
May 6, 2026, 5:05 PM GMT-3
BVMF:HAGA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 170,300 |
| 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 |
| 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 |