Haga SA Industria e Comercio HAGA3
BMFBOVESPA · Brezilya · Dayanıklı Tüketim Malları
BRL 2,560,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |