Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

HAGA S/A Indústria e Comércio (HAGA4.SA)

Compare
1.1700
0.0000
(0.00%)
At close: April 17 at 4:31:33 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.22001.22001.17001.17001.17001,500
Apr 16, 20251.22001.23001.16001.17001.17003,000
Apr 15, 20251.21001.21001.17001.17001.1700400
Apr 14, 20251.17001.21001.17001.21001.2100400
Apr 11, 20251.17001.23001.17001.23001.23001,300
Apr 10, 20251.22001.24001.19001.20001.20002,300
Apr 9, 20251.21001.22001.21001.22001.22004,500
Apr 8, 20251.22001.23001.16001.22001.2200800
Apr 7, 20251.22001.23001.15001.18001.18009,900
Apr 4, 20251.23001.23001.18001.23001.23009,100
Apr 3, 20251.22001.23001.20001.23001.23001,000
Apr 2, 20251.27001.27001.24001.24001.2400500
Apr 1, 20251.21001.27001.21001.22001.2200300
Mar 31, 20251.21001.28001.21001.26001.26009,800
Mar 28, 20251.24001.27001.24001.27001.27002,200
Mar 27, 20251.20001.24001.20001.24001.2400200
Mar 26, 20251.27001.28001.21001.22001.22001,100
Mar 25, 20251.20001.27001.20001.22001.22003,100
Mar 24, 20251.24001.25001.22001.23001.230044,500
Mar 21, 20251.17001.25001.17001.23001.230033,700
Mar 20, 20251.17001.19001.17001.19001.1900300
Mar 19, 20251.17001.19001.17001.18001.180012,000
Mar 18, 20251.18001.19001.18001.18001.180017,400
Mar 17, 20251.20001.20001.16001.19001.19006,600
Mar 14, 20251.16001.20001.16001.20001.200020,500
Mar 13, 20251.16001.16001.16001.16001.16001,100
Mar 12, 20251.17001.17001.17001.17001.17001,000
Mar 11, 20251.18001.28001.18001.18001.180025,000
Mar 10, 20251.17001.18001.16001.18001.18008,300
Mar 7, 20251.18001.18001.15001.18001.180020,700
Mar 6, 20251.15001.19001.15001.16001.16001,500
Mar 5, 20251.17001.18001.17001.17001.1700600
Feb 28, 20251.18001.18001.17001.17001.17001,600
Feb 27, 20251.18001.19001.16001.19001.19004,500
Feb 26, 20251.18001.18001.15001.17001.17006,800
Feb 25, 20251.15001.18001.14001.17001.17007,900
Feb 24, 20251.17001.17001.15001.17001.17001,300
Feb 21, 20251.16001.18001.15001.15001.150012,100
Feb 20, 20251.20001.20001.16001.18001.18004,000
Feb 19, 20251.20001.22001.16001.16001.16006,400
Feb 18, 20251.22001.22001.17001.20001.200020,500
Feb 17, 20251.20001.23001.20001.22001.22001,600
Feb 14, 20251.21001.21001.19001.20001.20004,700
Feb 13, 20251.20001.22001.17001.18001.18008,300
Feb 12, 20251.22001.22001.16001.22001.2200700
Feb 11, 20251.18001.19001.18001.19001.19001,600
Feb 10, 20251.23001.23001.16001.18001.1800900
Feb 7, 20251.21001.21001.17001.19001.19001,800
Feb 6, 20251.17001.20001.17001.20001.200014,300
Feb 5, 20251.15001.20001.15001.19001.19004,700
Feb 4, 20251.20001.22001.16001.16001.16009,500
Feb 3, 20251.18001.18001.18001.18001.1800100
Jan 31, 20251.21001.21001.16001.20001.200027,200
Jan 30, 20251.17001.17001.15001.17001.17006,700
Jan 29, 20251.18001.18001.16001.17001.17002,000
Jan 28, 20251.19001.19001.19001.19001.1900100
Jan 27, 20251.19001.20001.19001.20001.20002,200
Jan 24, 20251.18001.19001.16001.19001.19003,700
Jan 23, 20251.17001.19001.15001.19001.19008,400
Jan 22, 20251.17001.18001.16001.17001.17001,900
Jan 21, 20251.21001.21001.16001.18001.18001,500
Jan 20, 20251.17001.20001.17001.18001.18008,200
Jan 17, 20251.25001.25001.18001.21001.210011,700
Jan 16, 20251.23001.25001.17001.23001.230011,400
Jan 15, 20251.19001.21001.18001.21001.210012,200
Jan 14, 20251.17001.19001.16001.19001.19007,500
Jan 13, 20251.14001.14001.14001.14001.14001,100
Jan 10, 20251.14001.14001.14001.14001.14001,000
Jan 9, 20251.14001.18001.13001.15001.15005,100
Jan 8, 20251.17001.20001.13001.15001.150016,300
Jan 7, 20251.20001.22001.20001.22001.2200800
Jan 6, 20251.18001.21001.17001.17001.170010,700
Jan 3, 20251.15001.18001.15001.15001.15004,800
Jan 2, 20251.18001.18001.15001.16001.16008,700
Dec 30, 20241.15001.23001.15001.15001.150010,000
Dec 27, 20241.20001.20001.15001.15001.15003,100
Dec 26, 20241.22001.22001.16001.16001.1600300
Dec 23, 20241.19001.21001.15001.20001.20002,100
Dec 20, 20241.19001.19001.17001.19001.19003,400
Dec 19, 20241.14001.18001.14001.17001.17003,300
Dec 18, 20241.31001.31001.14001.14001.140069,700
Dec 17, 20241.31001.31001.29001.29001.2900200
Dec 16, 20241.23001.31001.22001.29001.29002,100
Dec 13, 20241.31001.31001.26001.29001.29001,900
Dec 12, 20241.30001.32001.24001.27001.270010,700
Dec 11, 20241.25001.32001.20001.32001.320019,500
Dec 10, 20241.26001.29001.24001.29001.29007,100
Dec 9, 20241.25001.29001.23001.24001.240011,500
Dec 6, 20241.34001.34001.30001.32001.32001,500
Dec 5, 20241.30001.34001.28001.31001.31008,400
Dec 4, 20241.24001.35001.24001.30001.300028,600
Dec 3, 20241.22001.24001.20001.24001.24007,100
Dec 2, 20241.23001.23001.23001.23001.2300100
Nov 29, 20241.24001.27001.22001.25001.25004,900
Nov 28, 20241.25001.28001.24001.27001.27002,200
Nov 27, 20241.28001.29001.25001.27001.27008,400
Nov 26, 20241.28001.28001.26001.28001.28008,800
Nov 25, 20241.32001.34001.27001.30001.30002,200
Nov 22, 20241.28001.32001.26001.32001.32008,600
Nov 21, 20241.30001.31001.26001.30001.30004,800
Nov 19, 20241.31001.32001.31001.32001.32003,000
Nov 18, 20241.33001.35001.29001.32001.32004,500
Nov 14, 20241.32001.39001.29001.34001.340020,000
Nov 13, 20241.28001.34001.27001.31001.310017,000
Nov 12, 20241.28001.34001.28001.32001.320024,400
Nov 11, 20241.28001.29001.24001.29001.290013,600
Nov 8, 20241.26001.29001.26001.29001.29001,600
Nov 7, 20241.29001.30001.26001.29001.29003,700
Nov 6, 20241.27001.30001.27001.30001.3000400
Nov 5, 20241.30001.31001.26001.30001.30004,000
Nov 4, 20241.30001.31001.30001.30001.3000900
Nov 1, 20241.30001.31001.27001.30001.30003,000
Oct 31, 20241.28001.31001.26001.31001.31002,100
Oct 30, 20241.29001.31001.29001.31001.310018,800
Oct 29, 20241.27001.30001.27001.29001.29006,200
Oct 28, 20241.26001.32001.26001.28001.280033,500
Oct 25, 20241.28001.28001.24001.28001.280020,500
Oct 24, 20241.29001.30001.22001.28001.280085,200
Oct 23, 20241.29001.32001.27001.30001.30009,000
Oct 22, 20241.32001.33001.28001.31001.31002,800
Oct 21, 20241.30001.37001.25001.28001.2800235,900
Oct 18, 20241.23001.32001.23001.30001.300073,200
Oct 17, 20241.18001.25001.17001.24001.240055,000
Oct 16, 20241.16001.18001.16001.18001.18003,400
Oct 15, 20241.19001.20001.17001.18001.18008,000
Oct 14, 20241.18001.22001.17001.20001.200052,100
Oct 11, 20241.16001.17001.16001.17001.1700500
Oct 10, 20241.15001.19001.15001.19001.19009,700
Oct 9, 20241.16001.17001.15001.17001.17003,400
Oct 8, 20241.17001.18001.17001.17001.17006,300
Oct 7, 20241.18001.19001.17001.19001.19005,400
Oct 4, 20241.17001.19001.17001.18001.18006,500
Oct 3, 20241.17001.18001.16001.17001.17002,100
Oct 2, 20241.19001.20001.18001.18001.180011,700
Oct 1, 20241.17001.20001.16001.17001.170019,000
Sep 30, 20241.18001.18001.18001.18001.18001,800
Sep 27, 20241.16001.18001.16001.18001.18007,500
Sep 26, 20241.18001.18001.17001.18001.1800900
Sep 25, 20241.18001.18001.18001.18001.1800-
Sep 24, 20241.17001.18001.16001.18001.18005,400
Sep 23, 20241.17001.18001.16001.18001.18002,800
Sep 20, 20241.16001.18001.15001.16001.160025,000
Sep 19, 20241.16001.18001.15001.17001.170023,100
Sep 18, 20241.17001.19001.16001.16001.160028,500
Sep 17, 20241.18001.18001.17001.17001.17002,400
Sep 16, 20241.19001.20001.19001.19001.190016,300
Sep 13, 20241.18001.19001.16001.19001.190020,600
Sep 12, 20241.18001.18001.18001.18001.18001,200
Sep 11, 20241.17001.18001.17001.18001.18001,200
Sep 10, 20241.18001.19001.17001.17001.17003,000
Sep 9, 20241.18001.18001.17001.18001.18006,100
Sep 6, 20241.18001.18001.17001.18001.18001,800
Sep 5, 20241.20001.20001.17001.18001.18004,900
Sep 4, 20241.19001.25001.19001.19001.19008,400
Sep 3, 20241.16001.18001.15001.18001.180014,400
Sep 2, 20241.16001.19001.16001.18001.180016,600
Aug 30, 20241.18001.19001.16001.19001.19003,200
Aug 29, 20241.16001.21001.16001.17001.17004,000
Aug 28, 20241.18001.19001.15001.15001.150010,600
Aug 27, 20241.21001.23001.17001.18001.180025,300
Aug 26, 20241.16001.22001.15001.21001.210015,500
Aug 23, 20241.17001.18001.16001.17001.17007,700
Aug 22, 20241.17001.17001.15001.17001.17003,500
Aug 21, 20241.17001.18001.15001.18001.180029,900
Aug 20, 20241.15001.18001.15001.18001.180011,700
Aug 19, 20241.16001.16001.14001.16001.160056,900
Aug 16, 20241.15001.16001.15001.15001.15009,900
Aug 15, 20241.15001.17001.13001.14001.140026,400
Aug 14, 20241.16001.19001.16001.17001.17003,700
Aug 13, 20241.21001.27001.15001.17001.170037,300
Aug 12, 20241.20001.30001.20001.21001.210098,800
Aug 9, 20241.20001.20001.18001.20001.20009,700
Aug 8, 20241.17001.27001.17001.20001.200012,700
Aug 7, 20241.16001.16001.16001.16001.16003,500
Aug 6, 20241.14001.16001.14001.16001.16002,000
Aug 5, 20241.18001.18001.13001.14001.140039,900
Aug 2, 20241.18001.19001.16001.16001.16003,000
Aug 1, 20241.16001.18001.16001.18001.18002,100
Jul 31, 20241.16001.16001.16001.16001.1600900
Jul 30, 20241.15001.17001.15001.16001.1600900
Jul 29, 20241.18001.20001.15001.15001.15008,100
Jul 26, 20241.18001.18001.17001.17001.17005,500
Jul 25, 20241.18001.19001.17001.17001.17001,300
Jul 24, 20241.19001.19001.16001.17001.17002,100
Jul 23, 20241.15001.18001.15001.18001.18002,100
Jul 22, 20241.17001.17001.16001.16001.16003,500
Jul 19, 20241.16001.16001.15001.16001.16003,400
Jul 18, 20241.18001.18001.16001.17001.17005,800
Jul 17, 20241.18001.19001.18001.18001.18001,600
Jul 16, 20241.20001.20001.17001.18001.180012,300
Jul 15, 20241.18001.23001.17001.23001.230019,900
Jul 12, 20241.19001.19001.19001.19001.19002,200
Jul 11, 20241.18001.20001.17001.20001.20007,600
Jul 10, 20241.17001.18001.17001.18001.18002,200
Jul 9, 20241.16001.18001.16001.17001.17002,500
Jul 8, 20241.16001.17001.16001.17001.17002,800
Jul 5, 20241.16001.16001.15001.15001.150018,000
Jul 4, 20241.14001.16001.14001.15001.15004,200
Jul 3, 20241.14001.15001.13001.13001.13009,400
Jul 2, 20241.15001.17001.14001.15001.150011,000
Jul 1, 20241.14001.15001.13001.14001.140017,400
Jun 28, 20241.17001.17001.14001.14001.14009,100
Jun 27, 20241.16001.17001.16001.17001.17009,300
Jun 26, 20241.16001.17001.15001.15001.150010,600
Jun 25, 20241.18001.18001.16001.18001.18009,500
Jun 24, 20241.19001.21001.18001.21001.21003,700
Jun 21, 20241.19001.21001.17001.19001.19005,800
Jun 20, 20241.17001.27001.17001.18001.180012,500
Jun 19, 20241.20001.23001.16001.20001.200018,300
Jun 18, 20241.18001.25001.18001.23001.230021,500
Jun 17, 20241.17001.20001.17001.20001.20003,800
Jun 14, 20241.17001.17001.16001.17001.17009,200
Jun 13, 20241.18001.19001.16001.18001.18006,900
Jun 12, 20241.20001.20001.18001.19001.19006,000
Jun 11, 20241.19001.19001.18001.18001.18006,100
Jun 10, 20241.19001.31001.19001.19001.190018,700
Jun 7, 20241.22001.22001.19001.20001.20005,700
Jun 6, 20241.22001.22001.22001.22001.2200600
Jun 5, 20241.21001.27001.20001.22001.220014,600
Jun 4, 20241.19001.22001.18001.21001.210012,700
Jun 3, 20241.22001.24001.19001.19001.190015,100
May 31, 20241.33001.45001.20001.20001.200057,000
May 29, 20241.25001.35001.23001.29001.290018,800
May 28, 20241.26001.32001.23001.26001.260021,900
May 27, 20241.32001.33001.23001.29001.29006,600
May 24, 20241.27001.28001.27001.27001.27002,000
May 23, 20241.25001.32001.25001.27001.270018,100
May 22, 20241.34001.34001.26001.29001.290013,300
May 21, 20241.18001.40001.18001.34001.340028,600
May 20, 20241.21001.23001.18001.21001.21001,900
May 17, 20241.20001.21001.19001.21001.2100600
May 16, 20241.22001.27001.20001.20001.200010,500
May 15, 20241.18001.35001.15001.28001.280027,600
May 14, 20241.21001.21001.18001.21001.21007,200
May 13, 20241.26001.26001.21001.21001.210017,400
May 10, 20241.30001.30001.25001.26001.26002,700
May 9, 20241.30001.30001.28001.30001.30007,500
May 8, 20241.34001.35001.30001.35001.35003,200
May 7, 20241.33001.35001.29001.31001.31005,400
May 6, 20241.34001.42001.33001.33001.330018,800
May 3, 20241.25001.45001.24001.40001.400078,800
May 2, 20241.20001.25001.19001.25001.250019,800
Apr 30, 20241.17001.23001.13001.22001.220027,500
Apr 29, 20241.17001.17001.15001.15001.1500300
Apr 26, 20241.18001.18001.15001.15001.150015,700
Apr 25, 20241.20001.21001.15001.15001.15006,500
Apr 24, 20241.21001.21001.17001.19001.19007,300
Apr 23, 20241.22001.22001.18001.19001.19004,000
Apr 22, 20241.18001.21001.18001.18001.1800900
Apr 19, 20241.16001.23001.16001.18001.180017,000
Apr 18, 20241.12001.20001.12001.19001.190013,500
Apr 17, 20241.15001.15001.15001.15001.1500200