Haga Sa Ind Com (HAGA4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.5 | 1.2 | 1.22 | 1.13 | 4860 | 1.15144033 | PR |
| 4 | -0.14 | -10.6870229008 | 1.31 | 1.31 | 1.13 | 8788 | 1.14983642 | PR |
| 12 | -0.15 | -11.3636363636 | 1.32 | 1.39 | 1.13 | 10170 | 1.2564858 | PR |
| 26 | -0.01 | -0.847457627119 | 1.18 | 1.39 | 1.13 | 13741 | 1.22618346 | PR |
| 52 | 0.06 | 5.40540540541 | 1.11 | 1.45 | 1.01 | 14365 | 1.19979732 | PR |
| 156 | -0.83 | -41.5 | 2 | 2.36 | 0.81 | 27552 | 1.41192129 | PR |
| 260 | -1.79 | -60.472972973 | 2.96 | 4.3 | 0.81 | 74799 | 2.2613772 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 1100 |
| 1736544540 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 1000 |
| 1736458140 | 1.15 | 0 | 0.00 | 1.1399999 | 1.18 | 1.1299999 | 5100 |
| 1736371740 | 1.15 | -0.07 | -5.74 | 1.17 | 1.2 | 1.1299999 | 16300 |
| 1736285400 | 1.22 | 0.05 | 4.27 | 1.2 | 1.22 | 1.2 | 800 |
| 1736198940 | 1.17 | 0.02 | 1.74 | 1.18 | 1.21 | 1.17 | 10700 |
| 1735939740 | 1.15 | -0.01 | -0.86 | 1.15 | 1.18 | 1.15 | 4800 |
| 1735853400 | 1.16 | 0.01 | 0.87 | 1.18 | 1.18 | 1.15 | 8700 |
| 1735594200 | 1.15 | 0 | 0.00 | 1.15 | 1.23 | 1.15 | 10000 |
| 1735334940 | 1.15 | -0.01 | -0.86 | 1.2 | 1.2 | 1.15 | 3100 |
| 1735248540 | 1.16 | -0.04 | -3.33 | 1.22 | 1.22 | 1.16 | 300 |
| 1734989340 | 1.2 | 0.01 | 0.84 | 1.19 | 1.21 | 1.15 | 2100 |
| 1734730200 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.17 | 3400 |
| 1734643800 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.18 | 1.1399999 | 3300 |
| 1734557400 | 1.1399999 | -0.15 | -11.63 | 1.31 | 1.31 | 1.1399999 | 69700 |
| 1734470940 | 1.29 | 0 | 0.00 | 1.31 | 1.31 | 1.29 | 200 |
| 1734384540 | 1.29 | 0 | 0.00 | 1.23 | 1.31 | 1.22 | 2100 |
| 1734125340 | 1.29 | 0.02 | 1.57 | 1.31 | 1.31 | 1.26 | 1900 |
| 1734039000 | 1.27 | -0.05 | -3.79 | 1.3 | 1.32 | 1.24 | 10700 |
| 1733952540 | 1.32 | 0.03 | 2.33 | 1.25 | 1.32 | 1.2 | 19500 |
| 1733866140 | 1.29 | 0.05 | 4.03 | 1.26 | 1.29 | 1.24 | 7100 |
| 1733779740 | 1.24 | -0.08 | -6.06 | 1.25 | 1.29 | 1.23 | 11500 |
| 1733520600 | 1.32 | 0.01 | 0.76 | 1.34 | 1.34 | 1.3 | 1500 |
| 1733434200 | 1.31 | 0.01 | 0.77 | 1.3 | 1.34 | 1.28 | 8400 |
| 1733347800 | 1.3 | 0.06 | 4.84 | 1.24 | 1.35 | 1.24 | 28600 |
| 1733261340 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.2 | 7100 |
| 1733174940 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.23 | 100 |
| 1732915740 | 1.25 | -0.02 | -1.57 | 1.24 | 1.27 | 1.22 | 4900 |
| 1732829400 | 1.27 | 0 | 0.00 | 1.25 | 1.28 | 1.24 | 2200 |
| 1732743000 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.25 | 8400 |
| 1732656600 | 1.28 | -0.02 | -1.54 | 1.28 | 1.28 | 1.26 | 8800 |
| 1732570140 | 1.3 | -0.02 | -1.52 | 1.32 | 1.34 | 1.27 | 2200 |
| 1732310940 | 1.32 | 0.02 | 1.54 | 1.28 | 1.32 | 1.26 | 8600 |
| 1732224600 | 1.3 | -0.02 | -1.52 | 1.3 | 1.31 | 1.26 | 4800 |
| 1732051800 | 1.32 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 3000 |
| 1731965340 | 1.32 | -0.02 | -1.49 | 1.33 | 1.35 | 1.29 | 4500 |
| 1731619800 | 1.34 | 0.03 | 2.29 | 1.32 | 1.3899999 | 1.29 | 20000 |
| 1731533400 | 1.31 | -0.01 | -0.76 | 1.28 | 1.34 | 1.27 | 17000 |
| 1731446940 | 1.32 | 0.03 | 2.33 | 1.28 | 1.34 | 1.28 | 24400 |
| 1731360540 | 1.29 | 0 | 0.00 | 1.28 | 1.29 | 1.24 | 13600 |
| 1731101400 | 1.29 | 0 | 0.00 | 1.26 | 1.29 | 1.26 | 1600 |
| 1731014940 | 1.29 | -0.01 | -0.77 | 1.29 | 1.3 | 1.26 | 3700 |
| 1730928600 | 1.3 | 0 | 0.00 | 1.27 | 1.3 | 1.27 | 400 |
| 1730842200 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.26 | 4000 |
| 1730755800 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.3 | 900 |
| 1730496600 | 1.3 | -0.01 | -0.76 | 1.3 | 1.31 | 1.27 | 3000 |
| 1730410200 | 1.31 | 0 | 0.00 | 1.28 | 1.31 | 1.26 | 2100 |
| 1730323800 | 1.31 | 0.02 | 1.55 | 1.29 | 1.31 | 1.29 | 18800 |
| 1730237340 | 1.29 | 0.01 | 0.78 | 1.27 | 1.3 | 1.27 | 6200 |
| 1730151000 | 1.28 | 0 | 0.00 | 1.26 | 1.32 | 1.26 | 33500 |
| 1729891800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.24 | 20500 |
| 1729805400 | 1.28 | -0.02 | -1.54 | 1.29 | 1.3 | 1.22 | 81300 |
| 1729719000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.32 | 1.27 | 9000 |
| 1729632600 | 1.29 | 0 | 0.00 | 1.32 | 1.33 | 1.28 | 2700 |
| 1729546140 | 1.29 | -0.01 | -0.77 | 1.3 | 1.37 | 1.25 | 232300 |
| 1729287000 | 1.3 | 0.06 | 4.84 | 1.23 | 1.32 | 1.23 | 73200 |
| 1729200540 | 1.24 | 0.06 | 5.08 | 1.18 | 1.25 | 1.17 | 53000 |
| 1729114140 | 1.18 | 0 | 0.00 | 1.16 | 1.18 | 1.16 | 3400 |
| 1729027740 | 1.18 | -0.02 | -1.67 | 1.19 | 1.2 | 1.17 | 8000 |
| 1728941340 | 1.2 | 0.03 | 2.56 | 1.18 | 1.22 | 1.17 | 52100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
