Skip to main content
HAGA S/A Indústria e Comércio (BVMF:HAGA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.770
0.00 (0.00%)
Dec 5, 2025, 2:03 PM GMT-3

BVMF:HAGA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.771.771.771.771.77-100
Dec 4, 20251.811.811.771.771.770.57%1,300
Dec 3, 20251.771.771.761.761.76-1,500
Dec 2, 20251.831.831.761.761.76-0.56%1,100
Dec 1, 20251.911.911.751.771.77-6.35%8,400
Nov 28, 20251.911.911.871.891.89-0.53%600
Nov 27, 20251.851.941.851.901.90-5.00%1,200
Nov 26, 20251.842.001.842.002.004.71%12,100
Nov 25, 20251.801.911.761.911.914.95%5,800
Nov 24, 20251.681.841.681.821.825.81%3,100
Nov 21, 20251.761.791.721.721.72-1.71%2,600
Nov 19, 20251.721.751.721.751.75-0.57%2,700
Nov 18, 20251.811.811.761.761.764.76%500
Nov 17, 20251.681.681.681.681.68-4.55%100
Nov 14, 20251.761.761.761.761.760.57%300
Nov 13, 20251.811.811.721.751.75-1.13%1,300
Nov 12, 20251.771.771.751.771.77-4,100
Nov 11, 20251.801.801.731.771.773.51%2,100
Nov 10, 20251.911.911.711.711.71-5.52%13,700
Nov 7, 20251.891.891.811.811.81-2.69%600
Nov 6, 20252.062.061.851.861.86-8.37%3,800
Nov 5, 20251.912.031.902.032.036.28%500
Nov 4, 20252.002.001.911.911.91-1.04%600
Nov 3, 20252.002.001.931.931.93-5.85%500
Oct 31, 20251.812.051.802.052.054.06%700
Oct 30, 20252.102.301.971.971.97-1.50%800
Oct 29, 20251.982.001.982.002.001.01%1,500
Oct 28, 20251.981.981.981.981.986.45%100
Oct 27, 20251.861.861.861.861.86-100
Oct 23, 20251.932.231.861.861.86-2.11%12,600
Oct 22, 20251.881.901.881.901.902.70%500
Oct 21, 20251.861.861.831.851.85-1.07%1,300
Oct 20, 20251.881.881.831.871.872.19%1,600
Oct 17, 20251.791.831.791.831.833.39%1,400
Oct 16, 20251.791.791.771.771.77-2.75%1,600
Oct 15, 20251.831.831.821.821.825.81%1,700
Oct 13, 20251.811.811.721.721.72-4.97%3,300
Oct 10, 20251.801.811.801.811.810.56%3,000
Oct 9, 20251.701.801.701.801.802.27%3,600
Oct 8, 20251.731.831.661.761.76-0.56%8,600
Oct 7, 20251.811.841.651.771.771.14%13,500
Oct 6, 20251.781.781.751.751.75-2.23%1,700
Oct 3, 20251.841.841.701.791.79-1.10%4,500
Oct 2, 20251.811.811.811.811.81-1.63%100
Oct 1, 20251.851.851.841.841.840.55%300
Sep 30, 20251.841.841.831.831.831.67%500
Sep 29, 20251.841.841.801.801.80-2.17%300
Sep 26, 20251.801.841.801.841.842.79%900
Sep 25, 20251.801.841.791.791.79-1,200
Sep 24, 20251.811.851.791.791.792.29%1,400
Sep 23, 20251.831.841.711.751.75-4.89%2,600
Sep 22, 20251.841.841.831.841.84-800
Sep 19, 20251.841.841.841.841.841.10%200
Sep 18, 20251.851.851.811.821.82-1.62%3,700
Sep 17, 20251.851.851.851.851.851.65%100
Sep 16, 20251.821.821.821.821.820.55%500
Sep 15, 20251.881.881.811.811.81-3.72%900
Sep 12, 20251.881.881.881.881.88-100
Sep 11, 20251.891.891.881.881.882.73%200
Sep 10, 20251.911.911.831.831.83-300
Sep 9, 20251.881.891.701.831.83-3.17%28,000
Sep 8, 20251.951.951.721.891.89-3.57%31,900
Sep 5, 20251.961.961.941.961.96-800
Sep 3, 20251.961.961.961.961.963.16%100
Sep 1, 20251.961.961.901.901.90-6.86%2,000
Aug 29, 20251.922.041.922.042.042.00%600
Aug 28, 20252.002.031.942.002.003.09%1,000
Aug 27, 20251.952.011.941.941.94-2.51%500
Aug 25, 20251.961.991.961.991.993.11%300
Aug 22, 20251.931.931.931.931.930.52%100
Aug 21, 20251.921.921.921.921.921.05%200
Aug 20, 20251.981.981.901.901.901.60%3,700
Aug 19, 20251.871.871.871.871.87-2.09%200
Aug 18, 20251.901.911.901.911.91-0.52%400
Aug 15, 20251.921.921.921.921.920.52%200
Aug 14, 20251.911.911.911.911.910.53%100
Aug 13, 20251.901.901.901.901.90-1,000
Aug 11, 20251.851.921.851.901.90-4,700
Aug 8, 20251.901.901.901.901.90-0.52%200
Aug 7, 20251.901.911.901.911.914.37%1,100
Aug 6, 20251.851.851.831.831.83-0.54%1,300
Aug 5, 20251.901.901.801.841.84-9.80%9,600
Aug 1, 20252.042.042.042.042.047.37%100
Jul 31, 20252.042.041.901.901.90-6.86%500
Jul 30, 20252.042.042.042.042.044.62%100
Jul 28, 20251.951.951.951.951.95-500
Jul 25, 20251.941.951.941.951.953.72%500
Jul 24, 20251.881.881.881.881.88-2.59%100
Jul 23, 20251.931.931.931.931.93-100
Jul 22, 20251.941.941.931.931.933.76%600
Jul 21, 20251.941.941.861.861.86-4.12%500
Jul 18, 20251.941.941.941.941.941.57%100
Jul 17, 20251.911.911.911.911.91-1,000
Jul 16, 20251.911.911.911.911.910.53%100
Jul 15, 20251.901.901.901.901.90-0.52%100
Jul 14, 20251.971.971.911.911.91-3.54%1,100
Jul 11, 20251.981.981.981.981.981.54%100
Jul 10, 20251.951.951.951.951.95-3.47%500
Jul 9, 20251.962.021.962.022.02-300
Jul 7, 20251.972.041.962.022.023.59%500