Haga SA Industria e Comercio HAGA3
BMFBOVESPA · Brazil · Consumer Durables
BRL 2.560.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 2.56 | +2.81% | BRL 2.50 | BRL 2.56 | BRL 2.50 | 2.40K |
| 2026-09-29 | BRL 2.49 | -1.19% | BRL 2.48 | BRL 2.49 | BRL 2.46 | 600 |
| 2026-09-28 | BRL 2.52 | 0.00% | BRL 2.52 | BRL 2.52 | BRL 2.52 | 0 |
| 2026-09-25 | BRL 2.52 | -1.56% | BRL 2.45 | BRL 2.52 | BRL 2.45 | 600 |
| 2026-09-24 | BRL 2.56 | 0.00% | BRL 2.56 | BRL 2.56 | BRL 2.56 | 0 |
| 2026-09-23 | BRL 2.56 | 0.00% | BRL 2.56 | BRL 2.56 | BRL 2.56 | 0 |
| 2026-09-22 | BRL 2.56 | +1.19% | BRL 2.53 | BRL 2.57 | BRL 2.53 | 1.80K |
| 2026-09-21 | BRL 2.53 | +3.69% | BRL 2.57 | BRL 2.60 | BRL 2.49 | 4.90K |
| 2026-09-18 | BRL 2.44 | -0.81% | BRL 2.48 | BRL 2.48 | BRL 2.44 | 2.80K |
| 2026-09-17 | BRL 2.46 | -4.28% | BRL 2.53 | BRL 2.53 | BRL 2.44 | 7.50K |
| 2026-09-16 | BRL 2.57 | 0.00% | BRL 2.57 | BRL 2.57 | BRL 2.57 | 0 |
| 2026-09-15 | BRL 2.57 | -0.77% | BRL 2.57 | BRL 2.57 | BRL 2.57 | 200 |
| 2026-09-14 | BRL 2.59 | -1.15% | BRL 2.60 | BRL 2.60 | BRL 2.59 | 500 |
| 2026-09-11 | BRL 2.62 | 0.00% | BRL 2.62 | BRL 2.62 | BRL 2.62 | 0 |
| 2026-09-10 | BRL 2.62 | -1.87% | BRL 2.65 | BRL 2.65 | BRL 2.62 | 7.20K |
| 2026-09-09 | BRL 2.67 | +2.30% | BRL 2.62 | BRL 2.67 | BRL 2.62 | 2.80K |
| 2026-09-08 | BRL 2.61 | -0.76% | BRL 2.57 | BRL 2.64 | BRL 2.57 | 1.90K |
| 2026-09-04 | BRL 2.63 | -0.38% | BRL 2.63 | BRL 2.63 | BRL 2.63 | 600 |
| 2026-09-03 | BRL 2.64 | -0.75% | BRL 2.65 | BRL 2.65 | BRL 2.57 | 10.40K |
| 2026-09-02 | BRL 2.66 | +1.14% | BRL 2.66 | BRL 2.66 | BRL 2.60 | 10.60K |
| 2026-09-01 | BRL 2.63 | -5.05% | BRL 2.70 | BRL 2.74 | BRL 2.63 | 7.70K |
| 2026-08-31 | BRL 2.77 | -0.36% | BRL 2.76 | BRL 2.77 | BRL 2.69 | 4.30K |
| 2026-08-28 | BRL 2.78 | +6.11% | BRL 2.62 | BRL 2.78 | BRL 2.62 | 12.50K |
| 2026-08-27 | BRL 2.62 | +3.56% | BRL 2.69 | BRL 2.76 | BRL 2.62 | 3.70K |
| 2026-08-26 | BRL 2.53 | -4.17% | BRL 2.65 | BRL 2.65 | BRL 2.53 | 14.80K |
| 2026-08-25 | BRL 2.64 | +1.54% | BRL 2.75 | BRL 2.75 | BRL 2.64 | 2.30K |
| 2026-08-24 | BRL 2.60 | +1.17% | BRL 2.57 | BRL 2.67 | BRL 2.57 | 4.50K |
| 2026-08-21 | BRL 2.57 | +2.39% | BRL 2.47 | BRL 2.57 | BRL 2.47 | 11.60K |
| 2026-08-20 | BRL 2.51 | -2.33% | BRL 2.50 | BRL 2.51 | BRL 2.50 | 1.50K |
| 2026-08-19 | BRL 2.57 | 0.00% | BRL 2.57 | BRL 2.57 | BRL 2.57 | 0 |
| 2026-08-18 | BRL 2.57 | 0.00% | BRL 2.57 | BRL 2.57 | BRL 2.57 | 0 |
| 2026-08-17 | BRL 2.57 | +1.58% | BRL 2.49 | BRL 2.57 | BRL 2.49 | 5.50K |
| 2026-08-14 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-08-13 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-08-12 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-08-11 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-08-10 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-08-07 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-08-06 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-08-05 | BRL 2.53 | +1.20% | BRL 2.45 | BRL 2.53 | BRL 2.45 | 1.10K |
| 2026-08-04 | BRL 2.50 | 0.00% | BRL 2.47 | BRL 2.50 | BRL 2.45 | 2.70K |
| 2026-08-03 | BRL 2.50 | 0.00% | BRL 2.50 | BRL 2.50 | BRL 2.50 | 0 |
| 2026-07-31 | BRL 2.50 | -1.57% | BRL 2.47 | BRL 2.50 | BRL 2.47 | 1.40K |
| 2026-07-30 | BRL 2.54 | -0.39% | BRL 2.52 | BRL 2.54 | BRL 2.52 | 2.20K |
| 2026-07-29 | BRL 2.55 | 0.00% | BRL 2.55 | BRL 2.55 | BRL 2.55 | 0 |
| 2026-07-28 | BRL 2.55 | 0.00% | BRL 2.55 | BRL 2.55 | BRL 2.55 | 0 |
| 2026-07-27 | BRL 2.55 | -11.15% | BRL 2.86 | BRL 2.86 | BRL 2.52 | 27.50K |
| 2026-07-24 | BRL 2.87 | +4.36% | BRL 2.55 | BRL 2.87 | BRL 2.55 | 5.50K |
| 2026-07-23 | BRL 2.75 | +5.77% | BRL 2.59 | BRL 2.75 | BRL 2.59 | 5.10K |
| 2026-07-22 | BRL 2.60 | +3.17% | BRL 2.57 | BRL 2.60 | BRL 2.57 | 2.30K |
| 2026-07-21 | BRL 2.52 | 0.00% | BRL 2.52 | BRL 2.52 | BRL 2.52 | 0 |
| 2026-07-20 | BRL 2.52 | -4.55% | BRL 2.53 | BRL 2.54 | BRL 2.52 | 1.50K |
| 2026-07-17 | BRL 2.64 | +4.76% | BRL 2.55 | BRL 2.65 | BRL 2.55 | 2.00K |
| 2026-07-16 | BRL 2.52 | +1.20% | BRL 2.51 | BRL 2.60 | BRL 2.48 | 5.10K |
| 2026-07-15 | BRL 2.49 | 0.00% | BRL 2.49 | BRL 2.49 | BRL 2.48 | 4.70K |
| 2026-07-14 | BRL 2.49 | +1.63% | BRL 2.50 | BRL 2.50 | BRL 2.49 | 1.60K |
| 2026-07-13 | BRL 2.45 | -2.78% | BRL 2.55 | BRL 2.55 | BRL 2.45 | 7.50K |
| 2026-07-10 | BRL 2.52 | +1.20% | BRL 2.52 | BRL 2.52 | BRL 2.52 | 1.80K |
| 2026-07-09 | BRL 2.49 | +0.40% | BRL 2.49 | BRL 2.49 | BRL 2.49 | 1.70K |
| 2026-07-08 | BRL 2.48 | -0.40% | BRL 2.49 | BRL 2.49 | BRL 2.43 | 3.00K |
| 2026-07-07 | BRL 2.49 | +0.81% | BRL 2.45 | BRL 2.49 | BRL 2.45 | 5.00K |
| 2026-07-06 | BRL 2.47 | 0.00% | BRL 2.47 | BRL 2.47 | BRL 2.47 | 0 |
| 2026-07-03 | BRL 2.47 | -0.40% | BRL 2.46 | BRL 2.47 | BRL 2.46 | 600 |
| 2026-07-02 | BRL 2.48 | +1.22% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 100 |
| 2026-07-01 | BRL 2.45 | -0.81% | BRL 2.52 | BRL 2.52 | BRL 2.45 | 1.30K |
| 2026-06-30 | BRL 2.47 | -1.20% | BRL 2.50 | BRL 2.50 | BRL 2.45 | 9.30K |
| 2026-06-29 | BRL 2.50 | 0.00% | BRL 2.54 | BRL 2.55 | BRL 2.50 | 2.40K |
| 2026-06-26 | BRL 2.50 | -1.19% | BRL 2.58 | BRL 2.67 | BRL 2.49 | 7.80K |
| 2026-06-25 | BRL 2.53 | +0.40% | BRL 2.53 | BRL 2.56 | BRL 2.51 | 8.20K |
| 2026-06-24 | BRL 2.52 | -0.40% | BRL 2.54 | BRL 2.54 | BRL 2.49 | 500 |
| 2026-06-23 | BRL 2.53 | -10.28% | BRL 2.66 | BRL 2.74 | BRL 2.52 | 25.80K |
| 2026-06-22 | BRL 2.82 | -2.76% | BRL 2.67 | BRL 2.88 | BRL 2.67 | 3.70K |
| 2026-06-19 | BRL 2.90 | +17.89% | BRL 2.46 | BRL 2.90 | BRL 2.46 | 18.10K |
| 2026-06-18 | BRL 2.46 | +1.65% | BRL 2.44 | BRL 2.47 | BRL 2.38 | 6.00K |
| 2026-06-17 | BRL 2.42 | +1.26% | BRL 2.43 | BRL 2.47 | BRL 2.42 | 5.70K |
| 2026-06-16 | BRL 2.39 | -2.85% | BRL 2.44 | BRL 2.45 | BRL 2.38 | 1.20K |
| 2026-06-15 | BRL 2.46 | +1.65% | BRL 2.42 | BRL 2.47 | BRL 2.42 | 3.20K |
| 2026-06-12 | BRL 2.42 | 0.00% | BRL 2.42 | BRL 2.42 | BRL 2.42 | 0 |
| 2026-06-11 | BRL 2.42 | 0.00% | BRL 2.42 | BRL 2.42 | BRL 2.42 | 0 |
| 2026-06-10 | BRL 2.42 | 0.00% | BRL 2.42 | BRL 2.42 | BRL 2.42 | 500 |
| 2026-06-09 | BRL 2.42 | -0.41% | BRL 2.42 | BRL 2.42 | BRL 2.42 | 900 |
| 2026-06-08 | BRL 2.43 | +1.67% | BRL 2.42 | BRL 2.43 | BRL 2.42 | 3.00K |
| 2026-06-05 | BRL 2.39 | 0.00% | BRL 2.39 | BRL 2.42 | BRL 2.39 | 7.10K |
| 2026-06-03 | BRL 2.39 | -1.24% | BRL 2.44 | BRL 2.44 | BRL 2.39 | 300 |
| 2026-06-02 | BRL 2.42 | -1.22% | BRL 2.45 | BRL 2.48 | BRL 2.42 | 12.70K |
| 2026-06-01 | BRL 2.45 | -1.21% | BRL 2.48 | BRL 2.48 | BRL 2.32 | 2.70K |
| 2026-05-29 | BRL 2.48 | +1.22% | BRL 2.47 | BRL 2.48 | BRL 2.47 | 2.00K |
| 2026-05-28 | BRL 2.45 | -2.00% | BRL 2.46 | BRL 2.46 | BRL 2.44 | 6.30K |
| 2026-05-27 | BRL 2.50 | 0.00% | BRL 2.50 | BRL 2.50 | BRL 2.50 | 0 |
| 2026-05-26 | BRL 2.50 | -0.79% | BRL 2.52 | BRL 2.52 | BRL 2.50 | 1.60K |