Cotação atual, histórico e gráfico do papel: HAGA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/04/2019 | -1,00% | -0,03 | 2,97 | 2,97 | 2,97 | 2,97 | 297 | 1 |
| 15/03/2019 | 0,00% | 0,00 | 3,00 | 3,00 | 3,00 | 3,00 | 300 | 1 |
| 14/03/2019 | 21,46% | 0,53 | 3,00 | 3,00 | 3,00 | 3,00 | 270K | 4 |
| 12/02/2019 | 0,00% | 0,00 | 2,47 | 2,47 | 2,47 | 2,47 | 247 | 1 |
| 21/01/2019 | -1,20% | -0,03 | 2,47 | 2,47 | 2,47 | 2,47 | 247 | 1 |
| 09/01/2019 | 0,00% | 0,00 | 2,50 | 2,50 | 2,50 | 2,50 | 250 | 1 |
| 07/01/2019 | -4,58% | -0,12 | 2,50 | 2,52 | 2,50 | 2,52 | 8K | 6 |
| 04/01/2019 | -8,07% | -0,23 | 2,62 | 2,50 | 2,50 | 2,84 | 6K | 11 |
| 28/12/2018 | -5,00% | -0,15 | 2,85 | 2,76 | 2,69 | 2,85 | 8K | 12 |
| 27/12/2018 | -5,06% | -0,16 | 3,00 | 3,00 | 3,00 | 3,00 | 3K | 3 |
| 27/11/2018 | 0,00% | 0,00 | 3,16 | 3,16 | 3,16 | 3,16 | 316 | 1 |
| 07/11/2018 | 0,00% | 0,00 | 3,16 | 3,16 | 3,16 | 3,16 | 2K | 1 |
| 01/11/2018 | 0,32% | 0,01 | 3,16 | 3,16 | 3,16 | 3,16 | 632 | 2 |
| 31/10/2018 | -10,00% | -0,35 | 3,15 | 3,94 | 3,15 | 3,94 | 9K | 6 |
| 25/10/2018 | 1,45% | 0,05 | 3,50 | 3,13 | 3,13 | 3,50 | 2K | 4 |
| 23/10/2018 | -3,90% | -0,14 | 3,45 | 3,35 | 3,35 | 3,45 | 5K | 7 |
| 22/10/2018 | -2,97% | -0,11 | 3,59 | 3,04 | 3,04 | 3,59 | 6K | 6 |
| 19/10/2018 | -8,42% | -0,34 | 3,70 | 2,60 | 2,60 | 3,70 | 3K | 8 |
| 06/07/2018 | 6,32% | 0,24 | 4,04 | 4,04 | 4,04 | 4,04 | 404 | 1 |
| 27/06/2018 | -2,31% | -0,09 | 3,80 | 3,80 | 3,80 | 3,80 | 1K | 1 |
| 14/06/2018 | 0,00% | 0,00 | 3,89 | 3,89 | 3,89 | 3,89 | 2K | 1 |
| 25/05/2018 | 0,00% | 0,00 | 3,89 | 3,89 | 3,89 | 3,89 | 347K | 6 |
| 08/05/2018 | -0,26% | -0,01 | 3,89 | 3,81 | 3,81 | 3,89 | 770 | 2 |
| 26/04/2018 | -2,26% | -0,09 | 3,90 | 3,90 | 3,90 | 3,90 | 390 | 1 |
| 13/04/2018 | -2,68% | -0,11 | 3,99 | 3,30 | 3,30 | 3,99 | 7K | 7 |
| 14/03/2018 | -2,15% | -0,09 | 4,10 | 4,10 | 4,10 | 4,10 | 410 | 1 |
| 09/03/2018 | 0,00% | 0,00 | 4,19 | 4,00 | 4,00 | 4,19 | 819 | 2 |
| 01/03/2018 | 0,00% | 0,00 | 4,19 | 4,00 | 4,00 | 4,19 | 1K | 3 |
| 28/02/2018 | 0,00% | 0,00 | 4,19 | 4,00 | 4,00 | 4,37 | 12K | 16 |
| 23/02/2018 | -16,03% | -0,80 | 4,19 | 3,80 | 3,80 | 4,20 | 28K | 10 |
| 15/01/2018 | 10,89% | 0,49 | 4,99 | 4,99 | 4,99 | 4,99 | 499 | 1 |
| 11/01/2018 | -10,00% | -0,50 | 4,50 | 4,10 | 4,10 | 4,50 | 7K | 8 |
| 22/12/2017 | 0,20% | 0,01 | 5,00 | 4,50 | 4,50 | 5,00 | 5K | 3 |
| 08/12/2017 | -0,20% | -0,01 | 4,99 | 4,99 | 4,99 | 4,99 | 998 | 2 |
| 04/12/2017 | 0,00% | 0,00 | 5,00 | 4,60 | 4,60 | 5,00 | 1K | 2 |
| 01/12/2017 | -2,91% | -0,15 | 5,00 | 3,50 | 3,50 | 5,00 | 19K | 18 |
| 14/09/2017 | -1,90% | -0,10 | 5,15 | 5,15 | 5,15 | 5,15 | 1K | 2 |
| 10/08/2017 | 5,00% | 0,25 | 5,25 | 5,25 | 5,25 | 5,25 | 2K | 1 |
| 09/08/2017 | 25,00% | 1,00 | 5,00 | 4,10 | 4,10 | 5,00 | 910 | 2 |
| 07/08/2017 | 7,53% | 0,28 | 4,00 | 3,99 | 3,99 | 4,00 | 8K | 3 |
| 03/08/2017 | -1,59% | -0,06 | 3,72 | 3,78 | 3,72 | 3,78 | 3K | 4 |
| 02/08/2017 | -5,50% | -0,22 | 3,78 | 3,62 | 3,62 | 3,79 | 21K | 18 |
| 31/07/2017 | 5,26% | 0,20 | 4,00 | 4,00 | 4,00 | 4,00 | 400 | 1 |
| 28/07/2017 | 0,00% | 0,00 | 3,80 | 4,00 | 3,80 | 4,00 | 3K | 3 |
| 27/07/2017 | 0,00% | 0,00 | 3,80 | 3,80 | 3,80 | 3,80 | 9K | 7 |
| 26/07/2017 | 1,33% | 0,05 | 3,80 | 3,77 | 3,77 | 3,80 | 6K | 6 |
| 25/07/2017 | -6,48% | -0,26 | 3,75 | 3,62 | 3,62 | 3,95 | 9K | 11 |
| 19/07/2017 | -0,74% | -0,03 | 4,01 | 3,51 | 3,51 | 4,01 | 752 | 2 |
| 14/07/2017 | 0,00% | 0,00 | 4,04 | 4,04 | 4,04 | 4,04 | 404 | 1 |
| 13/07/2017 | 1,00% | 0,04 | 4,04 | 3,36 | 3,36 | 4,04 | 740 | 2 |
| 23/06/2017 | -1,23% | -0,05 | 4,00 | 3,31 | 3,31 | 4,00 | 731 | 2 |
| 02/06/2017 | -1,22% | -0,05 | 4,05 | 4,00 | 4,00 | 4,05 | 10K | 3 |
| 31/05/2017 | 0,00% | 0,00 | 4,10 | 4,10 | 4,10 | 4,10 | 7K | 2 |
| 30/05/2017 | -2,15% | -0,09 | 4,10 | 4,19 | 4,10 | 4,19 | 9K | 4 |
| 26/05/2017 | 8,83% | 0,34 | 4,19 | 4,00 | 4,00 | 4,19 | 7K | 2 |
| 19/05/2017 | 0,00% | 0,00 | 3,85 | 3,85 | 3,85 | 3,85 | 3K | 1 |
| 18/05/2017 | 0,00% | 0,00 | 3,85 | 3,85 | 3,85 | 3,85 | 7K | 2 |
| 15/05/2017 | 0,00% | 0,00 | 3,85 | 3,85 | 3,85 | 3,85 | 4K | 1 |
| 09/05/2017 | -3,51% | -0,14 | 3,85 | 3,41 | 3,41 | 3,85 | 12K | 7 |
| 19/04/2017 | 0,00% | 0,00 | 3,99 | 3,60 | 3,60 | 3,99 | 18K | 2 |
| 12/04/2017 | 5,00% | 0,19 | 3,99 | 4,20 | 3,80 | 4,20 | 9K | 6 |
| 11/04/2017 | -17,21% | -0,79 | 3,80 | 3,80 | 3,80 | 3,80 | 380 | 1 |
| 30/03/2017 | -1,29% | -0,06 | 4,59 | 3,80 | 3,80 | 4,59 | 18K | 3 |
| 23/03/2017 | 0,65% | 0,03 | 4,65 | 4,65 | 4,65 | 4,65 | 930 | 1 |
| 21/03/2017 | 10,53% | 0,44 | 4,62 | 4,17 | 4,17 | 5,00 | 39K | 14 |
| 20/03/2017 | 4,76% | 0,19 | 4,18 | 3,99 | 3,99 | 4,18 | 12K | 7 |
| 17/03/2017 | 10,83% | 0,39 | 3,99 | 3,60 | 3,60 | 3,99 | 14K | 2 |
| 14/03/2017 | 2,86% | 0,10 | 3,60 | 3,60 | 3,60 | 3,60 | 360 | 1 |
| 03/02/2017 | 3,24% | 0,11 | 3,50 | 3,21 | 3,21 | 3,50 | 671 | 2 |
| 23/01/2017 | -1,45% | -0,05 | 3,39 | 3,39 | 3,39 | 3,39 | 3K | 5 |
| 29/11/2016 | -1,71% | -0,06 | 3,44 | 3,00 | 3,00 | 3,44 | 2K | 5 |
| 29/07/2016 | 25,00% | 0,70 | 3,50 | 2,80 | 2,80 | 3,50 | 3K | 7 |
| 22/07/2016 | 15,23% | 0,37 | 2,80 | 2,08 | 2,08 | 2,80 | 2K | 5 |
| 29/06/2016 | 1,67% | 0,04 | 2,43 | 2,44 | 2,43 | 2,49 | 3K | 5 |
| 30/12/2015 | 13,81% | 0,29 | 2,39 | 2,39 | 2,39 | 2,39 | 956 | 2 |
| 29/12/2015 | 13,51% | 0,25 | 2,10 | 1,87 | 1,87 | 2,10 | 584 | 2 |
| 18/12/2015 | -6,57% | -0,13 | 1,85 | 1,60 | 1,60 | 1,85 | 11K | 14 |
| 27/11/2015 | 10,00% | 0,18 | 1,98 | 1,98 | 1,98 | 1,98 | 396 | 1 |
| 17/11/2015 | 18,42% | 0,28 | 1,80 | 1,55 | 1,55 | 1,80 | 515 | 2 |
| 16/11/2015 | -14,61% | -0,26 | 1,52 | 1,52 | 1,52 | 1,52 | 2K | 2 |
| 19/10/2015 | 0,00% | 0,00 | 1,78 | 1,78 | 1,78 | 1,78 | 178 | 1 |
| 16/10/2015 | 11,25% | 0,18 | 1,78 | 1,78 | 1,78 | 1,78 | 178 | 1 |
| 15/10/2015 | -3,61% | -0,06 | 1,60 | 1,45 | 1,45 | 1,60 | 2K | 8 |
| 14/10/2015 | -6,74% | -0,12 | 1,66 | 1,45 | 1,45 | 1,66 | 3K | 3 |
| 13/10/2015 | -1,11% | -0,02 | 1,78 | 1,45 | 1,45 | 1,78 | 1K | 8 |
| 25/09/2015 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,80 | 645K | 1 |
| 16/07/2015 | 7,14% | 0,12 | 1,80 | 1,60 | 1,60 | 1,80 | 30K | 9 |
| 02/07/2015 | -0,59% | -0,01 | 1,68 | 1,52 | 1,52 | 1,68 | 472 | 3 |
| 30/06/2015 | 12,67% | 0,19 | 1,69 | 1,49 | 1,49 | 1,69 | 5K | 18 |
| 03/06/2015 | -16,67% | -0,30 | 1,50 | 1,50 | 1,50 | 1,50 | 8K | 5 |
| 28/05/2015 | 2,86% | 0,05 | 1,80 | 1,80 | 1,80 | 1,80 | 180 | 1 |
| 15/05/2015 | 16,67% | 0,25 | 1,75 | 1,48 | 1,48 | 1,75 | 4K | 4 |
| 08/05/2015 | -5,06% | -0,08 | 1,50 | 1,50 | 1,50 | 1,50 | 300 | 1 |
| 30/04/2015 | 0,64% | 0,01 | 1,58 | 1,58 | 1,58 | 1,58 | 1K | 3 |
| 29/04/2015 | -0,63% | -0,01 | 1,57 | 1,45 | 1,40 | 1,57 | 8K | 12 |
| 24/04/2015 | -1,25% | -0,02 | 1,58 | 1,46 | 1,46 | 1,58 | 2K | 5 |
| 23/04/2015 | 5,96% | 0,09 | 1,60 | 1,54 | 1,54 | 1,60 | 1K | 3 |
| 22/04/2015 | 8,63% | 0,12 | 1,51 | 1,45 | 1,45 | 1,51 | 743 | 3 |
| 20/04/2015 | 11,20% | 0,14 | 1,39 | 1,29 | 1,29 | 1,39 | 3K | 9 |
| 17/04/2015 | 8,70% | 0,10 | 1,25 | 1,15 | 1,15 | 1,25 | 13K | 16 |
| 16/04/2015 | 6,48% | 0,07 | 1,15 | 1,14 | 1,10 | 1,15 | 4K | 10 |
Date,Open,High,Low,Close,Volume
03-Apr-19,2.97,2.97,2.97,2.97,297
15-Mar-19,3.00,3.00,3.00,3.00,300
14-Mar-19,3.00,3.00,3.00,3.00,270300
12-Feb-19,2.47,2.47,2.47,2.47,247
21-Jan-19,2.47,2.47,2.47,2.47,247
09-Jan-19,2.50,2.50,2.50,2.50,250
07-Jan-19,2.52,2.52,2.50,2.50,8255
04-Jan-19,2.50,2.84,2.50,2.62,6449
28-Dec-18,2.76,2.85,2.69,2.85,7712
27-Dec-18,3.00,3.00,3.00,3.00,3000
27-Nov-18,3.16,3.16,3.16,3.16,316
07-Nov-18,3.16,3.16,3.16,3.16,1580
01-Nov-18,3.16,3.16,3.16,3.16,632
31-Oct-18,3.94,3.94,3.15,3.15,8663
25-Oct-18,3.13,3.50,3.13,3.50,1638
23-Oct-18,3.35,3.45,3.35,3.45,5035
22-Oct-18,3.04,3.59,3.04,3.59,5883
19-Oct-18,2.60,3.70,2.60,3.70,2905
06-Jul-18,4.04,4.04,4.04,4.04,404
27-Jun-18,3.80,3.80,3.80,3.80,1140
14-Jun-18,3.89,3.89,3.89,3.89,1556
25-May-18,3.89,3.89,3.89,3.89,346599
08-May-18,3.81,3.89,3.81,3.89,770
26-Apr-18,3.90,3.90,3.90,3.90,390
13-Apr-18,3.30,3.99,3.30,3.99,6869
14-Mar-18,4.10,4.10,4.10,4.10,410
09-Mar-18,4.00,4.19,4.00,4.19,819
01-Mar-18,4.00,4.19,4.00,4.19,1219
28-Feb-18,4.00,4.37,4.00,4.19,11842
23-Feb-18,3.80,4.20,3.80,4.19,28397
15-Jan-18,4.99,4.99,4.99,4.99,499
11-Jan-18,4.10,4.50,4.10,4.50,6550
22-Dec-17,4.50,5.00,4.50,5.00,5000
08-Dec-17,4.99,4.99,4.99,4.99,998
04-Dec-17,4.60,5.00,4.60,5.00,1420
01-Dec-17,3.50,5.00,3.50,5.00,19271
14-Sep-17,5.15,5.15,5.15,5.15,1030
10-Aug-17,5.25,5.25,5.25,5.25,2100
09-Aug-17,4.10,5.00,4.10,5.00,910
07-Aug-17,3.99,4.00,3.99,4.00,7990
03-Aug-17,3.78,3.78,3.72,3.72,2634
02-Aug-17,3.62,3.79,3.62,3.78,20968
31-Jul-17,4.00,4.00,4.00,4.00,400
28-Jul-17,4.00,4.00,3.80,3.80,2760
27-Jul-17,3.80,3.80,3.80,3.80,9120
26-Jul-17,3.77,3.80,3.77,3.80,5670
25-Jul-17,3.62,3.95,3.62,3.75,8640
19-Jul-17,3.51,4.01,3.51,4.01,752
14-Jul-17,4.04,4.04,4.04,4.04,404
13-Jul-17,3.36,4.04,3.36,4.04,740
23-Jun-17,3.31,4.00,3.31,4.00,731
02-Jun-17,4.00,4.05,4.00,4.05,10075
31-May-17,4.10,4.10,4.10,4.10,7380
30-May-17,4.19,4.19,4.10,4.10,8691
26-May-17,4.00,4.19,4.00,4.19,7371
19-May-17,3.85,3.85,3.85,3.85,3465
18-May-17,3.85,3.85,3.85,3.85,7315
15-May-17,3.85,3.85,3.85,3.85,3850
09-May-17,3.41,3.85,3.41,3.85,12496
19-Apr-17,3.60,3.99,3.60,3.99,17991
12-Apr-17,4.20,4.20,3.80,3.99,9219
11-Apr-17,3.80,3.80,3.80,3.80,380
30-Mar-17,3.80,4.59,3.80,4.59,18319
23-Mar-17,4.65,4.65,4.65,4.65,930
21-Mar-17,4.17,5.00,4.17,4.62,38694
20-Mar-17,3.99,4.18,3.99,4.18,11663
17-Mar-17,3.60,3.99,3.60,3.99,14079
14-Mar-17,3.60,3.60,3.60,3.60,360
03-Feb-17,3.21,3.50,3.21,3.50,671
23-Jan-17,3.39,3.39,3.39,3.39,3390
29-Nov-16,3.00,3.44,3.00,3.44,2184
29-Jul-16,2.80,3.50,2.80,3.50,2607
22-Jul-16,2.08,2.80,2.08,2.80,1632
29-Jun-16,2.44,2.49,2.43,2.43,3166
30-Dec-15,2.39,2.39,2.39,2.39,956
29-Dec-15,1.87,2.10,1.87,2.10,584
18-Dec-15,1.60,1.85,1.60,1.85,11110
27-Nov-15,1.98,1.98,1.98,1.98,396
17-Nov-15,1.55,1.80,1.55,1.80,515
16-Nov-15,1.52,1.52,1.52,1.52,1520
19-Oct-15,1.78,1.78,1.78,1.78,178
16-Oct-15,1.78,1.78,1.78,1.78,178
15-Oct-15,1.45,1.60,1.45,1.60,2410
14-Oct-15,1.45,1.66,1.45,1.66,2631
13-Oct-15,1.45,1.78,1.45,1.78,1451
25-Sep-15,1.80,1.80,1.80,1.80,644760
16-Jul-15,1.60,1.80,1.60,1.80,29704
02-Jul-15,1.52,1.68,1.52,1.68,472
30-Jun-15,1.49,1.69,1.49,1.69,4759
03-Jun-15,1.50,1.50,1.50,1.50,7950
28-May-15,1.80,1.80,1.80,1.80,180
15-May-15,1.48,1.75,1.48,1.75,3836
08-May-15,1.50,1.50,1.50,1.50,300
30-Apr-15,1.58,1.58,1.58,1.58,1264
29-Apr-15,1.45,1.57,1.40,1.57,8245
24-Apr-15,1.46,1.58,1.46,1.58,1851
23-Apr-15,1.54,1.60,1.54,1.60,1406
22-Apr-15,1.45,1.51,1.45,1.51,743
20-Apr-15,1.29,1.39,1.29,1.39,2535
17-Apr-15,1.15,1.25,1.15,1.25,12705
16-Apr-15,1.14,1.15,1.10,1.15,3659
14-Apr-15,1.08,1.08,1.08,1.08,3659
13-Apr-15,1.13,1.17,1.08,1.08,3659
10-Apr-15,1.20,1.20,1.20,1.20,3659
09-Apr-15,1.18,1.18,1.18,1.18,3659
07-Apr-15,1.18,1.18,1.18,1.18,3659
06-Apr-15,1.30,1.30,1.12,1.12,3659
02-Apr-15,1.18,1.31,1.18,1.31,3659
01-Apr-15,1.12,1.26,1.12,1.26,3659
31-Mar-15,1.03,1.20,1.03,1.20,3659
30-Mar-15,1.16,1.16,1.02,1.14,3659
27-Mar-15,1.02,1.15,0.97,1.15,3659
26-Mar-15,1.17,1.17,1.05,1.06,3659
25-Mar-15,1.02,1.20,1.01,1.17,3659
24-Mar-15,0.93,1.01,0.93,1.00,3659
23-Mar-15,0.92,1.05,0.92,1.02,3659
20-Mar-15,0.97,1.05,0.97,1.00,3659
18-Mar-15,0.96,0.96,0.96,0.96,3659
17-Mar-15,0.94,0.95,0.94,0.95,3659
13-Mar-15,0.92,0.92,0.92,0.92,3659
12-Mar-15,0.86,0.90,0.85,0.89,3659
11-Mar-15,0.84,0.88,0.81,0.86,3659
10-Mar-15,0.76,0.84,0.76,0.84,3659
09-Mar-15,0.87,0.87,0.83,0.86,3659
06-Mar-15,0.85,0.85,0.80,0.84,3659
05-Mar-15,0.90,0.92,0.84,0.92,3659
04-Mar-15,1.00,1.00,0.90,0.91,3659
03-Mar-15,0.99,1.23,0.99,1.05,3659
02-Mar-15,1.00,1.00,1.00,1.00,3659
27-Feb-15,1.06,1.19,1.01,1.01,3659
26-Feb-15,1.05,1.05,1.05,1.05,3659
20-Feb-15,1.00,1.08,1.00,1.08,3659
19-Feb-15,1.00,1.09,1.00,1.09,3659
13-Feb-15,1.10,1.10,1.10,1.10,3659
*exoneração de responsabilidade