Mercado fechado

HAGA S/A Indústria e Comércio (HAGA3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,5000-0,1200 (-4,58%)
No fechamento: 05:00PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 20240,00000,00000,00002,50002,5000-
17 de abr. de 20242,62002,62002,62002,62002,6200100
16 de abr. de 20242,62002,62002,62002,62002,6200100
15 de abr. de 20242,55002,55002,55002,55002,5500900
12 de abr. de 20242,53002,58002,48002,58002,58003.000
11 de abr. de 20242,61002,61002,61002,61002,6100100
10 de abr. de 20242,68002,68002,63002,63002,6300200
09 de abr. de 20242,55002,63002,54002,63002,6300800
08 de abr. de 20242,66002,66002,66002,66002,6600100
05 de abr. de 20242,57002,57002,57002,57002,57002.000
04 de abr. de 20242,62002,62002,57002,57002,5700300
03 de abr. de 20242,55002,63002,55002,63002,6300600
02 de abr. de 20242,66002,66002,66002,66002,6600100
01 de abr. de 20242,67002,67002,67002,67002,6700100
28 de mar. de 20242,58002,58002,57002,57002,5700900
27 de mar. de 20242,62002,62002,62002,62002,6200-
26 de mar. de 20242,61002,62002,61002,62002,62001.200
25 de mar. de 20242,66002,66002,63002,63002,63001.500
22 de mar. de 20242,64002,66002,63002,66002,6600600
21 de mar. de 20242,67002,67002,67002,67002,6700-
20 de mar. de 20242,64002,67002,64002,67002,6700200
19 de mar. de 20242,74002,74002,74002,74002,7400-
18 de mar. de 20242,76002,76002,74002,74002,74002.100
15 de mar. de 20242,92002,92002,92002,92002,9200200
14 de mar. de 20242,80002,94002,80002,92002,92003.600
13 de mar. de 20242,80002,80002,80002,80002,8000400
12 de mar. de 20242,86002,86002,84002,85002,85002.100
11 de mar. de 20242,86002,86002,86002,86002,86001.000
08 de mar. de 20242,72002,85002,71002,85002,85002.500
07 de mar. de 20242,80002,80002,64002,80002,80001.200
06 de mar. de 20242,81002,81002,74002,80002,80003.900
05 de mar. de 20242,74002,85002,74002,81002,81005.500
04 de mar. de 20242,62002,74002,62002,63002,63001.800
01 de mar. de 20242,53002,63002,53002,63002,63001.200
29 de fev. de 20242,55002,56002,55002,56002,56001.300
28 de fev. de 20242,45002,52002,44002,51002,51003.100
27 de fev. de 20242,40002,49002,36002,49002,49003.100
26 de fev. de 20242,47002,47002,47002,47002,4700-
23 de fev. de 20242,47002,47002,47002,47002,4700-
22 de fev. de 20242,42002,47002,39002,47002,47001.400
21 de fev. de 20242,50002,50002,50002,50002,5000300
20 de fev. de 20242,42002,50002,33002,50002,50003.300
19 de fev. de 20242,43002,48002,42002,48002,48001.400
16 de fev. de 20242,43002,43002,40002,40002,40001.000
15 de fev. de 20242,47002,47002,47002,47002,4700-
14 de fev. de 20242,50002,50002,47002,47002,47001.300
09 de fev. de 20242,49002,49002,49002,49002,49001.000
08 de fev. de 20242,58002,58002,42002,48002,48004.600
07 de fev. de 20242,52002,54002,51002,51002,5100400
06 de fev. de 20242,46002,46002,46002,46002,4600200
05 de fev. de 20242,47002,47002,46002,46002,46001.000
02 de fev. de 20242,46002,50002,46002,50002,5000200
01 de fev. de 20242,55002,56002,44002,44002,44004.700
31 de jan. de 20242,64002,67002,64002,64002,64001.400
30 de jan. de 20242,60002,60002,60002,60002,6000-
29 de jan. de 20242,59002,60002,59002,60002,6000800
26 de jan. de 20242,66002,66002,59002,59002,59001.800
25 de jan. de 20242,71002,72002,64002,64002,64004.700
24 de jan. de 20242,57002,70002,57002,70002,70007.100
23 de jan. de 20242,55002,55002,55002,55002,5500-
22 de jan. de 20242,60002,60002,46002,55002,5500500
19 de jan. de 20242,48002,58002,48002,58002,58001.200
18 de jan. de 20242,46002,46002,46002,46002,4600100
17 de jan. de 20242,46002,46002,46002,46002,4600100
16 de jan. de 20242,50002,50002,44002,44002,4400700
15 de jan. de 20242,51002,51002,51002,51002,5100-
12 de jan. de 20242,58002,58002,49002,51002,51001.300
11 de jan. de 20242,53002,53002,50002,50002,5000600
10 de jan. de 20242,49002,49002,49002,49002,4900-
09 de jan. de 20242,51002,51002,49002,49002,49002.800
08 de jan. de 20242,54002,54002,41002,50002,500011.000
05 de jan. de 20242,64002,69002,52002,52002,52002.700
04 de jan. de 20242,69002,69002,69002,69002,6900100
03 de jan. de 20242,75002,86002,65002,73002,73003.800
02 de jan. de 20242,84003,05002,76002,85002,85005.100
28 de dez. de 20232,63002,85002,63002,81002,810013.700
27 de dez. de 20232,62002,62002,62002,62002,6200-
26 de dez. de 20232,54002,63002,54002,62002,62005.800
22 de dez. de 20232,64002,64002,64002,64002,64001.400
21 de dez. de 20232,63002,63002,63002,63002,6300-
20 de dez. de 20232,63002,63002,63002,63002,63001.000
19 de dez. de 20232,59002,59002,59002,59002,5900100
18 de dez. de 20232,56002,56002,56002,56002,5600300
15 de dez. de 20232,65002,65002,65002,65002,65001.100
14 de dez. de 20232,56002,66002,56002,66002,66001.900
13 de dez. de 20232,56002,59002,54002,59002,59002.900
12 de dez. de 20232,63002,63002,63002,63002,63001.500
11 de dez. de 20232,56002,56002,56002,56002,5600800
08 de dez. de 20232,55002,58002,55002,58002,58001.900
07 de dez. de 20232,57002,67002,52002,64002,640033.400
06 de dez. de 20232,64002,65002,58002,64002,64008.400
05 de dez. de 20232,69002,69002,65002,65002,65006.300
04 de dez. de 20232,62002,62002,61002,61002,61001.100
01 de dez. de 20232,56002,64002,56002,64002,64004.600
30 de nov. de 20232,65002,65002,64002,64002,64001.300
29 de nov. de 20232,60002,60002,60002,60002,6000-
28 de nov. de 20232,58002,69002,57002,60002,60004.200
27 de nov. de 20232,61002,69002,54002,54002,54001.800
24 de nov. de 20232,72002,72002,72002,72002,7200500
23 de nov. de 20232,65002,65002,60002,65002,65002.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...