O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
6/3/2025 1,19 1,14 -2,56% 1,14 1,20 1,14 1,14 1,15 13 28.438
5/3/2025 1,17 1,17 +0,86% 1,15 1,17 1,16 1,15 1,17 8 13.967
28/2/2025 1,19 1,16 -2,52% 1,16 1,19 1,18 1,16 1,19 14 5.334
27/2/2025 1,17 1,19 +2,59% 1,15 1,20 1,17 1,15 1,19 14 12.152
26/2/2025 1,15 1,16 0,00% 1,14 1,17 1,14 1,15 1,17 18 22.175
25/2/2025 1,17 1,16 -2,52% 1,15 1,18 1,15 1,15 1,16 21 17.627
24/2/2025 1,19 1,19 +1,71% 1,17 1,19 1,18 1,17 1,19 13 10.587
21/2/2025 1,19 1,17 -1,68% 1,16 1,19 1,17 1,16 1,19 12 21.603
20/2/2025 1,19 1,19 0,00% 1,17 1,20 1,18 1,17 1,19 18 8.328
19/2/2025 1,18 1,19 +0,85% 1,18 1,20 1,18 1,18 1,19 10 10.765
18/2/2025 1,22 1,18 +1,72% 1,17 1,22 1,18 1,19 1,22 13 15.902
17/2/2025 1,18 1,16 0,00% 1,16 1,20 1,18 1,16 1,20 12 17.594
14/2/2025 1,16 1,16 0,00% 1,16 1,22 1,19 1,16 1,18 23 19.113
13/2/2025 1,20 1,16 +0,87% 1,15 1,20 1,15 1,16 1,20 12 22.237
12/2/2025 1,17 1,15 -1,71% 1,14 1,17 1,14 1,17 1,20 14 22.643
11/2/2025 1,26 1,17 -5,65% 1,17 1,26 1,18 1,17 1,24 8 2.732
10/2/2025 1,17 1,24 +7,83% 1,17 1,24 1,21 1,17 1,23 7 1.331
7/2/2025 1,22 1,15 -2,54% 1,15 1,24 1,18 1,16 1,23 13 10.333
6/2/2025 1,19 1,18 +0,85% 1,17 1,22 1,19 1,18 1,32 18 18.594
5/2/2025 1,18 1,17 +0,86% 1,15 1,32 1,18 1,17 1,32 21 22.248
4/2/2025 1,16 1,16 0,00% 1,16 1,33 1,19 1,16 1,32 22 21.425
3/2/2025 1,21 1,16 -5,69% 1,16 1,25 1,18 1,16 1,25 10 3.567
31/1/2025 1,17 1,23 +2,50% 1,17 1,25 1,23 1,23 1,25 11 12.003
30/1/2025 1,16 1,20 +1,69% 1,16 1,25 1,18 1,20 1,21 8 5.205
29/1/2025 1,18 1,18 +1,72% 1,16 1,24 1,20 1,16 1,25 19 15.416
28/1/2025 1,18 1,16 -0,85% 1,16 1,18 1,17 1,16 1,18 9 3.168
27/1/2025 1,15 1,17 +1,74% 1,15 1,18 1,17 1,16 1,17 8 3.277
24/1/2025 1,17 1,15 0,00% 1,15 1,17 1,15 1,15 1,18 2 1.384
23/1/2025 1,18 1,15 -0,86% 1,15 1,23 1,17 1,15 1,23 7 7.730
22/1/2025 1,23 1,16 -5,69% 1,15 1,23 1,19 1,16 1,23 10 7.513
21/1/2025 1,20 1,23 +4,24% 1,17 1,24 1,20 1,20 1,23 20 8.330
20/1/2025 1,14 1,18 +3,51% 1,14 1,20 1,14 1,18 1,20 9 2.644
17/1/2025 1,14 1,14 -4,20% 1,14 1,19 1,18 1,14 1,20 10 5.325
16/1/2025 1,19 1,19 0,00% 1,14 1,19 1,18 1,15 1,19 11 2.245
15/1/2025 1,20 1,19 -0,83% 1,14 1,20 1,16 1,18 1,19 11 13.031
14/1/2025 1,14 1,20 +7,14% 1,14 1,20 1,19 1,13 1,20 8 1.788
13/1/2025 1,14 1,12 -6,67% 1,12 1,20 1,15 1,12 1,14 17 17.440
10/1/2025 1,14 1,20 +4,35% 1,14 1,20 1,15 1,18 1,20 6 2.664
9/1/2025 1,21 1,15 -4,96% 1,15 1,21 1,18 1,16 1,19 12 5.829
8/1/2025 1,19 1,21 -0,82% 1,14 1,22 1,18 1,14 1,15 24 18.408
7/1/2025 1,20 1,22 +3,39% 1,20 1,23 1,22 1,18 1,22 8 3.419
6/1/2025 1,19 1,18 -0,84% 1,18 1,21 1,19 1,18 1,24 11 8.577
3/1/2025 1,10 1,19 +3,48% 1,10 1,19 1,16 1,12 1,19 16 20.836
2/1/2025 1,19 1,15 -1,71% 1,15 1,20 1,17 1,15 1,18 20 19.463
30/12/2024 1,18 1,17 -3,31% 1,17 1,18 1,17 1,16 1,23 21 26.480
27/12/2024 1,17 1,21 +3,42% 1,16 1,24 1,19 1,16 1,21 24 13.735
26/12/2024 1,22 1,17 +1,74% 1,16 1,24 1,18 1,17 1,20 14 7.788
23/12/2024 1,20 1,15 -2,54% 1,14 1,21 1,20 1,16 1,21 17 23.054
20/12/2024 1,19 1,18 +0,85% 1,14 1,19 1,16 1,16 1,24 12 25.618
19/12/2024 1,14 1,17 +1,74% 1,14 1,19 1,14 1,17 1,19 10 12.126
18/12/2024 1,31 1,15 -10,16% 1,15 1,31 1,20 1,15 1,26 44 62.739
17/12/2024 1,23 1,28 +1,59% 1,23 1,28 1,24 1,23 1,29 8 12.661
16/12/2024 1,25 1,26 +2,44% 1,21 1,29 1,23 1,23 1,28 19 24.712
13/12/2024 1,32 1,23 -5,38% 1,22 1,32 1,29 1,23 1,32 33 73.590
12/12/2024 1,30 1,30 +0,78% 1,29 1,32 1,29 1,22 1,30 15 9.488
11/12/2024 1,31 1,29 +3,20% 1,22 1,31 1,25 1,29 1,31 16 11.582
10/12/2024 1,26 1,25 -1,57% 1,25 1,32 1,29 1,25 1,32 16 5.299
9/12/2024 1,32 1,27 -3,79% 1,25 1,32 1,30 1,24 1,32 36 30.741

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.