Haga Sa Ind Com (HAGA3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -12.389380531 | 2.26 | 2.58 | 1.89 | 4160 | 2.20278846 | CS |
| 4 | -0.36 | -15.3846153846 | 2.34 | 2.7 | 1.89 | 8705 | 2.36750907 | CS |
| 12 | -0.5 | -20.1612903226 | 2.48 | 2.8 | 1.89 | 13540 | 2.50530448 | CS |
| 26 | -0.78 | -28.2608695652 | 2.76 | 3.24 | 1.89 | 13804 | 2.55193899 | CS |
| 52 | -0.65 | -24.7148288973 | 2.63 | 3.24 | 1.89 | 8824 | 2.57038969 | CS |
| 156 | -4.96 | -71.469740634 | 6.94 | 12.95 | 1.68 | 15846 | 4.77777648 | CS |
| 260 | -2.33 | -54.060324826 | 4.31 | 12.95 | 1.68 | 19306 | 4.54908168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 1.98 | -0.08 | -3.88 | 2.0299999 | 2.0299999 | 1.89 | 800 |
| 1734643800 | 2.06 | -0.1 | -4.63 | 2.0099999 | 2.22 | 2 | 1600 |
| 1734557400 | 2.16 | -0.06 | -2.70 | 2.24 | 2.3 | 2.16 | 5600 |
| 1734470940 | 2.22 | -0.1 | -4.31 | 2.36 | 2.58 | 2.21 | 7900 |
| 1734384540 | 2.32 | 0.07 | 3.11 | 2.21 | 2.39 | 2.21 | 900 |
| 1734125340 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.4 | 2.21 | 4800 |
| 1734039000 | 2.2599999 | -0.08 | -3.42 | 2.16 | 2.45 | 2.16 | 7400 |
| 1733952540 | 2.34 | -0.06 | -2.50 | 2.54 | 2.54 | 2.21 | 30500 |
| 1733866140 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733779740 | 2.4 | 0.12 | 5.26 | 2.54 | 2.54 | 2.33 | 2400 |
| 1733520600 | 2.2799999 | -0.12 | -5.00 | 2.4 | 2.4 | 2.2799999 | 200 |
| 1733434200 | 2.4 | -0.05 | -2.04 | 2.5 | 2.5299999 | 2.4 | 2700 |
| 1733347800 | 2.45 | 0.1 | 4.26 | 2.35 | 2.7 | 2.34 | 34600 |
| 1733261340 | 2.35 | -0.01 | -0.42 | 2.2799999 | 2.35 | 2.2799999 | 600 |
| 1733174940 | 2.36 | -0.03 | -1.26 | 2.29 | 2.36 | 2.29 | 800 |
| 1732915740 | 2.39 | 0.07 | 3.02 | 2.35 | 2.39 | 2.21 | 10100 |
| 1732829400 | 2.32 | -0.02 | -0.85 | 2.37 | 2.39 | 2.2799999 | 2100 |
| 1732743000 | 2.34 | -0.15 | -6.02 | 2.44 | 2.46 | 2.34 | 11200 |
| 1732656600 | 2.49 | 0.09 | 3.75 | 2.45 | 2.5 | 2.38 | 18700 |
| 1732570140 | 2.4 | 0.11 | 4.80 | 2.22 | 2.4 | 2.2 | 16100 |
| 1732310940 | 2.29 | -0.02 | -0.87 | 2.34 | 2.36 | 2.29 | 7200 |
| 1732224600 | 2.31 | -0.06 | -2.53 | 2.36 | 2.38 | 2.31 | 5700 |
| 1732051800 | 2.37 | -0.01 | -0.42 | 2.41 | 2.45 | 2.36 | 11000 |
| 1731965340 | 2.38 | -0.06 | -2.46 | 2.36 | 2.5 | 2.36 | 9900 |
| 1731619800 | 2.44 | -0.01 | -0.41 | 2.45 | 2.45 | 2.4 | 11900 |
| 1731533400 | 2.45 | -0.04 | -1.61 | 2.41 | 2.45 | 2.34 | 8500 |
| 1731446940 | 2.49 | 0.05 | 2.05 | 2.44 | 2.5099999 | 2.41 | 18500 |
| 1731360540 | 2.44 | 0.01 | 0.41 | 2.42 | 2.44 | 2.41 | 3300 |
| 1731101400 | 2.43 | -0.06 | -2.41 | 2.43 | 2.49 | 2.43 | 14900 |
| 1731014940 | 2.49 | 0.03 | 1.22 | 2.5099999 | 2.5099999 | 2.44 | 17000 |
| 1730928600 | 2.46 | 0 | 0.00 | 2.47 | 2.55 | 2.45 | 900 |
| 1730842200 | 2.46 | -0.04 | -1.60 | 2.46 | 2.49 | 2.43 | 1300 |
| 1730755800 | 2.5 | 0 | 0.00 | 2.55 | 2.61 | 2.44 | 6800 |
| 1730496600 | 2.5 | 0.02 | 0.81 | 2.54 | 2.58 | 2.5 | 6100 |
| 1730410200 | 2.48 | -0.18 | -6.77 | 2.67 | 2.74 | 2.48 | 13200 |
| 1730323800 | 2.66 | 0.08 | 3.10 | 2.5299999 | 2.7599999 | 2.45 | 19600 |
| 1730237340 | 2.58 | -0.06 | -2.27 | 2.55 | 2.75 | 2.54 | 25400 |
| 1730151000 | 2.64 | 0.12 | 4.76 | 2.52 | 2.7 | 2.52 | 37900 |
| 1729891800 | 2.52 | -0.07 | -2.70 | 2.58 | 2.65 | 2.5 | 71700 |
| 1729805400 | 2.59 | 0.01 | 0.39 | 2.59 | 2.59 | 2.59 | 100 |
| 1729719000 | 2.58 | -0.01 | -0.39 | 2.5 | 2.58 | 2.5 | 300 |
| 1729632600 | 2.59 | 0.01 | 0.39 | 2.59 | 2.59 | 2.59 | 100 |
| 1729546140 | 2.58 | -0.04 | -1.53 | 2.58 | 2.68 | 2.5299999 | 8000 |
| 1729287000 | 2.62 | 0.11 | 4.38 | 2.58 | 2.63 | 2.57 | 12200 |
| 1729200540 | 2.5099999 | 0.04 | 1.62 | 2.47 | 2.66 | 2.4 | 30500 |
| 1729114140 | 2.47 | 0.03 | 1.23 | 2.41 | 2.48 | 2.41 | 1400 |
| 1729027740 | 2.44 | -0.09 | -3.56 | 2.46 | 2.55 | 2.42 | 53900 |
| 1728941340 | 2.5299999 | 0.02 | 0.80 | 2.5099999 | 2.56 | 2.44 | 40100 |
| 1728682200 | 2.5099999 | -0.02 | -0.79 | 2.55 | 2.55 | 2.47 | 5900 |
| 1728595740 | 2.5299999 | 0.01 | 0.40 | 2.54 | 2.6 | 2.5299999 | 4900 |
| 1728509400 | 2.52 | 0.02 | 0.80 | 2.42 | 2.58 | 2.42 | 6400 |
| 1728422940 | 2.5 | 0.06 | 2.46 | 2.4 | 2.5 | 2.4 | 1400 |
| 1728336600 | 2.44 | -0.17 | -6.51 | 2.64 | 2.64 | 2.42 | 22400 |
| 1728077400 | 2.61 | -0.06 | -2.25 | 2.62 | 2.71 | 2.6 | 12100 |
| 1727991000 | 2.67 | 0.08 | 3.09 | 2.6 | 2.71 | 2.55 | 25000 |
| 1727904540 | 2.59 | -0.09 | -3.36 | 2.7599999 | 2.7599999 | 2.5099999 | 7300 |
| 1727818200 | 2.68 | 0.11 | 4.28 | 2.65 | 2.8 | 2.59 | 46400 |
| 1727731800 | 2.57 | -0.13 | -4.81 | 2.6 | 2.66 | 2.56 | 15000 |
| 1727472600 | 2.7 | 0.22 | 8.87 | 2.48 | 2.72 | 2.45 | 29400 |
| 1727386140 | 2.48 | 0.05 | 2.06 | 2.46 | 2.56 | 2.41 | 21800 |
| 1727299740 | 2.43 | -0.1 | -3.95 | 2.5099999 | 2.52 | 2.41 | 13800 |
| 1727213400 | 2.5299999 | 0 | 0.00 | 2.5099999 | 2.71 | 2.49 | 25700 |
| 1727127000 | 2.5299999 | 0.05 | 2.02 | 2.45 | 2.56 | 2.45 | 38800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
