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 |
| 16/10/2019 | 4,76% | 0,17 | 3,74 | 3,40 | 3,40 | 3,74 | 2K | 4 |
| 15/10/2019 | -3,51% | -0,13 | 3,57 | 3,80 | 3,50 | 3,80 | 7K | 9 |
| 14/10/2019 | -2,63% | -0,10 | 3,70 | 3,22 | 3,22 | 3,85 | 29K | 43 |
| 11/10/2019 | 5,26% | 0,19 | 3,80 | 3,36 | 3,36 | 3,96 | 10K | 16 |
| 10/10/2019 | 3,74% | 0,13 | 3,61 | 3,21 | 3,21 | 4,70 | 45K | 51 |
| 09/10/2019 | 0,00% | 0,00 | 3,48 | 3,01 | 3,01 | 3,48 | 3K | 3 |
| 04/10/2019 | 0,00% | 0,00 | 3,48 | 3,48 | 2,99 | 3,48 | 8K | 6 |
| 30/09/2019 | -2,52% | -0,09 | 3,48 | 3,47 | 3,47 | 3,48 | 695 | 2 |
| 26/09/2019 | -0,83% | -0,03 | 3,57 | 3,58 | 3,57 | 3,58 | 1K | 3 |
| 25/09/2019 | 5,88% | 0,20 | 3,60 | 3,40 | 3,11 | 3,60 | 4K | 8 |
| 24/09/2019 | 3,03% | 0,10 | 3,40 | 3,30 | 3,25 | 3,50 | 6K | 11 |
| 23/09/2019 | 7,14% | 0,22 | 3,30 | 3,11 | 3,11 | 3,30 | 952 | 3 |
| 19/09/2019 | 0,00% | 0,00 | 3,08 | 3,07 | 3,07 | 3,08 | 10K | 6 |
| 17/09/2019 | 0,00% | 0,00 | 3,08 | 3,08 | 3,08 | 3,08 | 308 | 1 |
| 09/09/2019 | 0,00% | 0,00 | 3,08 | 3,08 | 3,08 | 3,08 | 2K | 2 |
| 04/09/2019 | 0,00% | 0,00 | 3,08 | 3,08 | 3,08 | 3,08 | 1K | 3 |
| 03/09/2019 | -0,32% | -0,01 | 3,08 | 3,08 | 3,08 | 3,08 | 6K | 5 |
| 02/09/2019 | -8,85% | -0,30 | 3,09 | 3,00 | 2,92 | 3,35 | 7K | 12 |
| 30/08/2019 | -3,14% | -0,11 | 3,39 | 3,39 | 3,39 | 3,39 | 1K | 2 |
| 29/08/2019 | -7,41% | -0,28 | 3,50 | 3,50 | 3,50 | 3,50 | 700 | 2 |
| 26/08/2019 | -0,26% | -0,01 | 3,78 | 3,78 | 3,78 | 3,78 | 756 | 2 |
| 23/08/2019 | -5,01% | -0,20 | 3,79 | 3,02 | 3,02 | 3,89 | 14K | 15 |
| 20/08/2019 | 0,00% | 0,00 | 3,99 | 4,00 | 3,99 | 4,00 | 5K | 3 |
| 19/08/2019 | -31,21% | -1,81 | 3,99 | 3,56 | 3,39 | 3,99 | 8K | 11 |
| 14/08/2019 | -3,17% | -0,19 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 08/08/2019 | -0,17% | -0,01 | 5,99 | 5,99 | 5,99 | 5,99 | 1K | 2 |
| 02/08/2019 | 0,17% | 0,01 | 6,00 | 6,00 | 6,00 | 6,00 | 7K | 4 |
| 01/08/2019 | 0,00% | 0,00 | 5,99 | 5,99 | 5,99 | 7,00 | 22K | 13 |
| 31/07/2019 | 22,24% | 1,09 | 5,99 | 5,05 | 5,05 | 6,04 | 56K | 25 |
| 24/07/2019 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
| 23/07/2019 | 16,95% | 0,71 | 4,90 | 4,50 | 4,50 | 5,00 | 5K | 5 |
| 19/07/2019 | 4,75% | 0,19 | 4,19 | 4,19 | 4,19 | 4,20 | 3K | 3 |
| 15/07/2019 | 0,00% | 0,00 | 4,00 | 4,00 | 3,55 | 4,00 | 1K | 3 |
| 12/07/2019 | 0,00% | 0,00 | 4,00 | 3,34 | 3,34 | 4,00 | 734 | 2 |
| 10/07/2019 | 0,00% | 0,00 | 4,00 | 3,90 | 3,90 | 4,00 | 2K | 3 |
| 08/07/2019 | 11,42% | 0,41 | 4,00 | 4,00 | 4,00 | 4,00 | 8K | 3 |
| 02/07/2019 | 1,13% | 0,04 | 3,59 | 3,57 | 3,57 | 3,59 | 3K | 2 |
| 10/06/2019 | -0,84% | -0,03 | 3,55 | 3,55 | 3,10 | 3,55 | 5K | 10 |
| 07/06/2019 | 34,59% | 0,92 | 3,58 | 3,60 | 3,58 | 3,60 | 12K | 11 |
| 31/05/2019 | 7,26% | 0,18 | 2,66 | 2,47 | 2,37 | 2,66 | 7K | 11 |
| 30/05/2019 | 4,64% | 0,11 | 2,48 | 2,31 | 2,10 | 2,49 | 34K | 24 |
| 29/05/2019 | -13,82% | -0,38 | 2,37 | 2,69 | 2,22 | 2,69 | 25K | 39 |
| 27/05/2019 | -5,82% | -0,17 | 2,75 | 2,34 | 2,32 | 2,75 | 20K | 14 |
| 23/05/2019 | -1,68% | -0,05 | 2,92 | 2,92 | 2,92 | 2,92 | 876 | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,3.40,3.74,3.40,3.74,1740
15-Oct-19,3.80,3.80,3.50,3.57,7498
14-Oct-19,3.22,3.85,3.22,3.70,28711
11-Oct-19,3.36,3.96,3.36,3.80,9606
10-Oct-19,3.21,4.70,3.21,3.61,45475
09-Oct-19,3.01,3.48,3.01,3.48,3358
04-Oct-19,3.48,3.48,2.99,3.48,7701
30-Sep-19,3.47,3.48,3.47,3.48,695
26-Sep-19,3.58,3.58,3.57,3.57,1072
25-Sep-19,3.40,3.60,3.11,3.60,3971
24-Sep-19,3.30,3.50,3.25,3.40,6012
23-Sep-19,3.11,3.30,3.11,3.30,952
19-Sep-19,3.07,3.08,3.07,3.08,9546
17-Sep-19,3.08,3.08,3.08,3.08,308
09-Sep-19,3.08,3.08,3.08,3.08,1540
04-Sep-19,3.08,3.08,3.08,3.08,1232
03-Sep-19,3.08,3.08,3.08,3.08,5852
02-Sep-19,3.00,3.35,2.92,3.09,6680
30-Aug-19,3.39,3.39,3.39,3.39,1017
29-Aug-19,3.50,3.50,3.50,3.50,700
26-Aug-19,3.78,3.78,3.78,3.78,756
23-Aug-19,3.02,3.89,3.02,3.79,13728
20-Aug-19,4.00,4.00,3.99,3.99,5188
19-Aug-19,3.56,3.99,3.39,3.99,7652
14-Aug-19,5.80,5.80,5.80,5.80,580
08-Aug-19,5.99,5.99,5.99,5.99,1198
02-Aug-19,6.00,6.00,6.00,6.00,7200
01-Aug-19,5.99,7.00,5.99,5.99,21931
31-Jul-19,5.05,6.04,5.05,5.99,56216
24-Jul-19,4.90,4.90,4.90,4.90,490
23-Jul-19,4.50,5.00,4.50,4.90,5390
19-Jul-19,4.19,4.20,4.19,4.19,2938
15-Jul-19,4.00,4.00,3.55,4.00,1155
12-Jul-19,3.34,4.00,3.34,4.00,734
10-Jul-19,3.90,4.00,3.90,4.00,1570
08-Jul-19,4.00,4.00,4.00,4.00,8400
02-Jul-19,3.57,3.59,3.57,3.59,2511
10-Jun-19,3.55,3.55,3.10,3.55,4815
07-Jun-19,3.60,3.60,3.58,3.58,11853
31-May-19,2.47,2.66,2.37,2.66,6925
30-May-19,2.31,2.49,2.10,2.48,34280
29-May-19,2.69,2.69,2.22,2.37,25077
27-May-19,2.34,2.75,2.32,2.75,20391
23-May-19,2.92,2.92,2.92,2.92,876
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-17,3.85,3.85,3.85,3.85,7315
09-May-17,3.41,3.85,3.41,3.85,7315
19-Apr-17,3.60,3.99,3.60,3.99,7315
12-Apr-17,4.20,4.20,3.80,3.99,7315
11-Apr-17,3.80,3.80,3.80,3.80,7315
30-Mar-17,3.80,4.59,3.80,4.59,7315
23-Mar-17,4.65,4.65,4.65,4.65,7315
21-Mar-17,4.17,5.00,4.17,4.62,7315
20-Mar-17,3.99,4.18,3.99,4.18,7315
17-Mar-17,3.60,3.99,3.60,3.99,7315
14-Mar-17,3.60,3.60,3.60,3.60,7315
03-Feb-17,3.21,3.50,3.21,3.50,7315
23-Jan-17,3.39,3.39,3.39,3.39,7315
29-Nov-16,3.00,3.44,3.00,3.44,7315
29-Jul-16,2.80,3.50,2.80,3.50,7315
22-Jul-16,2.08,2.80,2.08,2.80,7315
29-Jun-16,2.44,2.49,2.43,2.43,7315
30-Dec-15,2.39,2.39,2.39,2.39,7315
29-Dec-15,1.87,2.10,1.87,2.10,7315
18-Dec-15,1.60,1.85,1.60,1.85,7315
27-Nov-15,1.98,1.98,1.98,1.98,7315
17-Nov-15,1.55,1.80,1.55,1.80,7315
16-Nov-15,1.52,1.52,1.52,1.52,7315
19-Oct-15,1.78,1.78,1.78,1.78,7315
16-Oct-15,1.78,1.78,1.78,1.78,7315
15-Oct-15,1.45,1.60,1.45,1.60,7315
14-Oct-15,1.45,1.66,1.45,1.66,7315
13-Oct-15,1.45,1.78,1.45,1.78,7315
25-Sep-15,1.80,1.80,1.80,1.80,7315
16-Jul-15,1.60,1.80,1.60,1.80,7315
02-Jul-15,1.52,1.68,1.52,1.68,7315
30-Jun-15,1.49,1.69,1.49,1.69,7315
03-Jun-15,1.50,1.50,1.50,1.50,7315
*exoneração de responsabilidade