HAGA S/A Indústria e Comércio (BVMF:HAGA4)
Brazil · Delayed Price · Currency is BRL 1.580
+0.070 (4.64%)
Aug 10, 2026, 12:10 PM GMT-3
BVMF:HAGA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |