Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HAGA4F - HAGA S/A - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,25 | 1,21 | -3,20% | 1,21 | 1,25 | 1,22 | 1,22 | 1,25 | 14 | 17.429 |
| 4/6/2025 | 1,24 | 1,25 | +1,63% | 1,21 | 1,25 | 1,23 | 1,23 | 1,25 | 14 | 22.915 |
| 3/6/2025 | 1,25 | 1,23 | -1,60% | 1,21 | 1,25 | 1,23 | 1,21 | 1,24 | 24 | 19.651 |
| 2/6/2025 | 1,21 | 1,25 | +4,17% | 1,20 | 1,25 | 1,23 | 1,20 | 1,25 | 7 | 5.325 |
| 30/5/2025 | 1,23 | 1,20 | +0,84% | 1,20 | 1,24 | 1,22 | 1,20 | 1,24 | 10 | 21.366 |
| 29/5/2025 | 1,23 | 1,19 | -2,46% | 1,19 | 1,23 | 1,20 | 1,19 | 1,23 | 11 | 17.888 |
| 28/5/2025 | 1,20 | 1,22 | +1,67% | 1,19 | 1,22 | 1,20 | 1,19 | 1,23 | 10 | 18.729 |
| 27/5/2025 | 1,20 | 1,20 | -2,44% | 1,20 | 1,20 | 1,20 | 1,20 | 1,23 | 11 | 16.800 |
| 26/5/2025 | 1,22 | 1,23 | +2,50% | 1,20 | 1,24 | 1,21 | 1,20 | 1,23 | 8 | 13.320 |
| 23/5/2025 | 1,24 | 1,20 | -2,44% | 1,20 | 1,24 | 1,21 | 1,20 | 1,23 | 18 | 19.984 |
| 22/5/2025 | 1,23 | 1,23 | +1,65% | 1,23 | 1,24 | 1,23 | 1,20 | 1,24 | 5 | 2.461 |
| 21/5/2025 | 1,23 | 1,21 | 0,00% | 1,21 | 1,24 | 1,23 | 1,20 | 1,24 | 16 | 6.546 |
| 20/5/2025 | 1,24 | 1,21 | 0,00% | 1,21 | 1,24 | 1,23 | 1,21 | 1,24 | 10 | 3.956 |
| 19/5/2025 | 1,22 | 1,21 | +0,83% | 1,21 | 1,23 | 1,21 | 1,20 | 1,23 | 14 | 17.235 |
| 16/5/2025 | 1,24 | 1,20 | 0,00% | 1,20 | 1,24 | 1,22 | 1,20 | 1,24 | 10 | 8.072 |
| 15/5/2025 | 1,24 | 1,20 | -0,83% | 1,20 | 1,24 | 1,22 | 1,20 | 1,24 | 11 | 16.366 |
| 14/5/2025 | 1,24 | 1,21 | -2,42% | 1,21 | 1,24 | 1,22 | 1,21 | 1,23 | 12 | 15.596 |
| 13/5/2025 | 1,24 | 1,24 | 0,00% | 1,20 | 1,24 | 1,21 | 1,20 | 1,24 | 14 | 19.987 |
| 12/5/2025 | 1,21 | 1,24 | +4,20% | 1,20 | 1,24 | 1,21 | 1,20 | 1,24 | 19 | 17.028 |
| 9/5/2025 | 1,24 | 1,19 | -3,25% | 1,19 | 1,24 | 1,21 | 1,19 | 1,24 | 15 | 11.810 |
| 8/5/2025 | 1,19 | 1,23 | +2,50% | 1,19 | 1,23 | 1,20 | 1,20 | 1,23 | 9 | 9.842 |
| 7/5/2025 | 1,25 | 1,20 | -2,44% | 1,17 | 1,25 | 1,20 | 1,20 | 1,23 | 13 | 26.403 |
| 6/5/2025 | 1,23 | 1,23 | +0,82% | 1,23 | 1,23 | 1,23 | 1,20 | 1,24 | 3 | 492 |
| 5/5/2025 | 1,23 | 1,22 | -0,81% | 1,20 | 1,23 | 1,21 | 1,21 | 1,23 | 10 | 18.718 |
| 2/5/2025 | 1,22 | 1,23 | +1,65% | 1,18 | 1,23 | 1,20 | 1,18 | 1,23 | 13 | 5.179 |
| 29/4/2025 | 1,18 | 1,21 | 0,00% | 1,18 | 1,22 | 1,19 | 1,20 | 1,21 | 8 | 3.810 |
| 28/4/2025 | 1,21 | 1,21 | +1,68% | 1,18 | 1,21 | 1,20 | 1,19 | 1,21 | 14 | 6.128 |
| 25/4/2025 | 1,22 | 1,19 | -1,65% | 1,19 | 1,23 | 1,20 | 1,19 | 1,23 | 9 | 16.808 |
| 24/4/2025 | 1,21 | 1,21 | +2,54% | 1,21 | 1,21 | 1,21 | 1,20 | 1,21 | 6 | 3.159 |
| 23/4/2025 | 1,21 | 1,18 | -4,07% | 1,18 | 1,21 | 1,18 | 1,18 | 1,22 | 6 | 11.688 |
| 22/4/2025 | 1,23 | 1,23 | 0,00% | 1,17 | 1,23 | 1,20 | 1,20 | 1,22 | 13 | 6.609 |
| 17/4/2025 | 1,16 | 1,23 | +6,96% | 1,15 | 1,23 | 1,16 | 1,17 | 1,20 | 11 | 8.034 |
| 16/4/2025 | 1,16 | 1,15 | -0,86% | 1,15 | 1,23 | 1,18 | 1,17 | 1,23 | 19 | 15.597 |
| 15/4/2025 | 1,21 | 1,16 | -5,69% | 1,15 | 1,21 | 1,17 | 1,16 | 1,21 | 9 | 3.876 |
| 14/4/2025 | 1,20 | 1,23 | +1,65% | 1,13 | 1,23 | 1,16 | 1,20 | 1,23 | 19 | 33.105 |
| 11/4/2025 | 1,19 | 1,21 | -0,82% | 1,13 | 1,23 | 1,17 | 1,20 | 1,21 | 11 | 15.806 |
| 10/4/2025 | 1,21 | 1,22 | 0,00% | 1,21 | 1,23 | 1,22 | 1,21 | 1,23 | 11 | 13.917 |
| 9/4/2025 | 1,18 | 1,22 | 0,00% | 1,13 | 1,23 | 1,21 | 1,17 | 1,22 | 19 | 18.160 |
| 8/4/2025 | 1,18 | 1,22 | +4,27% | 1,18 | 1,23 | 1,20 | 1,17 | 1,23 | 11 | 6.860 |
| 7/4/2025 | 1,27 | 1,17 | -7,14% | 1,17 | 1,27 | 1,19 | 1,16 | 1,23 | 14 | 13.024 |
| 4/4/2025 | 1,23 | 1,26 | +5,00% | 1,23 | 1,26 | 1,23 | 1,20 | 1,26 | 9 | 4.958 |
| 3/4/2025 | 1,22 | 1,20 | -4,00% | 1,20 | 1,22 | 1,21 | 1,20 | 1,23 | 6 | 13.189 |
| 2/4/2025 | 1,23 | 1,25 | +3,31% | 1,23 | 1,28 | 1,24 | 1,21 | 1,26 | 8 | 9.480 |
| 1/4/2025 | 1,28 | 1,21 | 0,00% | 1,20 | 1,28 | 1,26 | 1,21 | 1,28 | 11 | 10.532 |
| 31/3/2025 | 1,23 | 1,21 | -3,97% | 1,21 | 1,28 | 1,22 | 1,21 | 1,28 | 11 | 10.249 |
| 28/3/2025 | 1,20 | 1,26 | +5,00% | 1,20 | 1,26 | 1,25 | 1,20 | 1,25 | 9 | 3.264 |
| 27/3/2025 | 1,20 | 1,20 | 0,00% | 1,20 | 1,26 | 1,21 | 1,20 | 1,26 | 11 | 13.080 |
| 26/3/2025 | 1,22 | 1,20 | 0,00% | 1,20 | 1,25 | 1,22 | 1,20 | 1,25 | 13 | 20.501 |
| 25/3/2025 | 1,23 | 1,20 | -2,44% | 1,20 | 1,23 | 1,21 | 1,20 | 1,23 | 22 | 29.645 |
| 24/3/2025 | 1,16 | 1,23 | +6,96% | 1,16 | 1,23 | 1,19 | 1,17 | 1,23 | 33 | 47.357 |
| 21/3/2025 | 1,18 | 1,15 | -0,86% | 1,15 | 1,19 | 1,15 | 1,15 | 1,19 | 15 | 38.950 |
| 20/3/2025 | 1,19 | 1,16 | -1,69% | 1,16 | 1,20 | 1,18 | 1,16 | 1,20 | 6 | 5.821 |
| 19/3/2025 | 1,16 | 1,18 | -2,48% | 1,16 | 1,20 | 1,16 | 1,16 | 1,18 | 26 | 27.422 |
| 18/3/2025 | 1,16 | 1,21 | +1,68% | 1,15 | 1,22 | 1,18 | 1,19 | 1,20 | 18 | 10.625 |
| 17/3/2025 | 1,19 | 1,19 | +3,48% | 1,15 | 1,19 | 1,16 | 1,16 | 1,19 | 8 | 2.560 |
| 14/3/2025 | 1,19 | 1,15 | -2,54% | 1,15 | 1,19 | 1,18 | 1,15 | 1,19 | 13 | 16.858 |
| 13/3/2025 | 1,17 | 1,18 | +2,61% | 1,15 | 1,18 | 1,15 | 1,16 | 1,18 | 10 | 6.927 |
| 12/3/2025 | 1,18 | 1,15 | 0,00% | 1,15 | 1,24 | 1,16 | 1,15 | 1,21 | 12 | 12.941 |
| 11/3/2025 | 1,18 | 1,15 | -0,86% | 1,15 | 1,22 | 1,19 | 1,15 | 1,18 | 13 | 23.077 |
| 10/3/2025 | 1,16 | 1,16 | +1,75% | 1,15 | 1,18 | 1,16 | 1,15 | 1,18 | 17 | 8.049 |
| 7/3/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,17 | 1,14 | 1,14 | 1,17 | 7 | 1.257 |