Haga Sa Ind Com Historical Data - HAGA3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Haga Sa Ind Com (HAGA3)
Haga Sa Ind Com (HAGA3) Historical

Haga Sa Ind Com (HAGA3)

2.54

-0.03

(-1.17%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.6	2.5	2.59	2.46	3300	2.46218182	CS
4	-0.13	-4.86891385768	2.67	2.68	2.46	1363	2.50444015	CS
12	0.08	3.25203252033	2.46	2.94	2.33	1557	2.60308564	CS
26	-0.02	-0.78125	2.56	3.05	2.33	2747	2.64997684	CS
52	0.38	17.5925925926	2.16	3.85	2	9116	2.86490113	CS
156	-0.91	-26.3768115942	3.45	12.95	1.68	21821	5.08360069	CS
260	-0.38	-13.0136986301	2.92	12.95	1.68	19210	4.74384316	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	2.54	-0.03	-1.17	2.54	2.54	2.54	100
1714080540	2.57	0.01	0.39	2.57	2.57	2.57	100
1713994200	2.56	0.1	4.07	2.56	2.56	2.56	100
1713907800	2.46	-0.11	-4.28	2.59	2.59	2.46	16100
1713821340	2.57	0.07	2.80	2.57	2.57	2.57	100
1713562200	2.5	0	0.00	2.5	2.5	2.5	100
1713475800	2.5	-0.12	-4.58	2.62	2.62	2.48	1100
1713389400	2.62	0	0.00	2.62	2.62	2.62	100
1713302940	2.62	0.07	2.75	2.62	2.62	2.62	100
1713216600	2.55	-0.03	-1.16	2.55	2.55	2.55	900
1712957400	2.58	-0.03	-1.15	2.5299999	2.58	2.48	3000
1712870940	2.61	-0.02	-0.76	2.61	2.61	2.61	100
1712784540	2.63	0	0.00	2.68	2.68	2.63	200
1712698140	2.63	-0.03	-1.13	2.55	2.63	2.54	800
1712611740	2.66	0.09	3.50	2.66	2.66	2.66	100
1712352600	2.57	-0.04	-1.53	2.57	2.57	2.57	2000
1712266140	2.61	-0.02	-0.76	2.62	2.62	2.57	200
1712179740	2.63	-0.03	-1.13	2.55	2.63	2.55	600
1712093400	2.66	-0.01	-0.37	2.66	2.66	2.66	100
1712006940	2.67	0.1	3.89	2.67	2.67	2.67	100
1711661400	2.57	-0.05	-1.91	2.58	2.58	2.57	900
1711574940	2.62	0	0.00	2.62	2.62	2.62	0
1711488540	2.62	-0.01	-0.38	2.61	2.62	2.61	1200
1711402140	2.63	-0.03	-1.13	2.66	2.66	2.63	1500
1711143000	2.66	-0.01	-0.37	2.64	2.66	2.63	600
1711056600	2.67	0	0.00	2.67	2.67	2.67	0
1710970200	2.67	-0.07	-2.55	2.64	2.67	2.64	200
1710883800	2.74	0	0.00	2.74	2.74	2.74	0
1710797400	2.74	-0.18	-6.16	2.7599999	2.7599999	2.74	2100
1710538200	2.92	0	0.00	2.92	2.92	2.92	200
1710451740	2.92	0.12	4.29	2.8	2.94	2.8	3600
1710365400	2.8	-0.05	-1.75	2.8	2.8	2.8	400
1710278940	2.85	-0.01	-0.35	2.86	2.86	2.84	2100
1710192600	2.86	0.01	0.35	2.86	2.86	2.86	1000
1709933400	2.85	0.05	1.79	2.72	2.85	2.71	2500
1709847000	2.8	0	0.00	2.8	2.8	2.64	1200
1709760540	2.8	-0.01	-0.36	2.81	2.81	2.74	3900
1709674200	2.81	0.18	6.84	2.74	2.85	2.74	5500
1709587740	2.63	0	0.00	2.62	2.74	2.62	1800
1709328600	2.63	0.07	2.73	2.5299999	2.63	2.5299999	1200
1709242200	2.56	0.05	1.99	2.55	2.56	2.55	1300
1709155800	2.5099999	0.02	0.80	2.45	2.52	2.44	3100
1709069400	2.49	0.02	0.81	2.4	2.49	2.36	3100
1708983000	2.47	0	0.00	2.47	2.47	2.47	0
1708723800	2.47	0	0.00	2.47	2.47	2.47	0
1708637400	2.47	-0.03	-1.20	2.42	2.47	2.39	1400
1708550940	2.5	0	0.00	2.5	2.5	2.5	300
1708464600	2.5	0.02	0.81	2.42	2.5	2.33	3300
1708378200	2.48	0.08	3.33	2.43	2.48	2.42	1400
1708119000	2.4	-0.07	-2.83	2.43	2.43	2.4	1000
1708032600	2.47	0	0.00	2.47	2.47	2.47	0
1707946200	2.47	-0.02	-0.80	2.5	2.5	2.47	1300
1707514200	2.49	0.01	0.40	2.49	2.49	2.49	1000
1707427800	2.48	-0.03	-1.20	2.58	2.58	2.42	4600
1707341400	2.5099999	0.05	2.03	2.52	2.54	2.5099999	400
1707255000	2.46	0	0.00	2.46	2.46	2.46	200
1707168600	2.46	-0.04	-1.60	2.47	2.47	2.46	1000
1706909400	2.5	0.06	2.46	2.46	2.5	2.46	200
1706822940	2.44	-0.2	-7.58	2.55	2.56	2.44	4700
1706736600	2.64	0.04	1.54	2.64	2.67	2.64	1400
1706650200	2.6	0	0.00	2.6	2.6	2.6	0
1706563800	2.6	0.01	0.39	2.59	2.6	2.59	800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions