Cotação atual, histórico e gráfico do papel: HAGA4
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 |
| 13/09/2019 | -2,20% | -0,04 | 1,78 | 1,83 | 1,71 | 1,84 | 178K | 130 |
| 12/09/2019 | 8,33% | 0,14 | 1,82 | 1,68 | 1,68 | 1,82 | 242K | 130 |
| 11/09/2019 | -0,59% | -0,01 | 1,68 | 1,72 | 1,65 | 1,72 | 41K | 41 |
| 10/09/2019 | 0,60% | 0,01 | 1,69 | 1,69 | 1,62 | 1,69 | 111K | 83 |
| 09/09/2019 | -0,59% | -0,01 | 1,68 | 1,70 | 1,67 | 1,72 | 52K | 43 |
| 06/09/2019 | -0,59% | -0,01 | 1,69 | 1,72 | 1,67 | 1,72 | 54K | 50 |
| 05/09/2019 | -1,16% | -0,02 | 1,70 | 1,72 | 1,70 | 1,76 | 63K | 79 |
| 04/09/2019 | 2,99% | 0,05 | 1,72 | 1,68 | 1,68 | 1,87 | 639K | 320 |
| 03/09/2019 | -3,47% | -0,06 | 1,67 | 1,73 | 1,67 | 1,75 | 75K | 74 |
| 02/09/2019 | 1,17% | 0,02 | 1,73 | 1,74 | 1,72 | 1,77 | 102K | 92 |
| 30/08/2019 | -2,29% | -0,04 | 1,71 | 1,79 | 1,69 | 1,81 | 293K | 167 |
| 29/08/2019 | -0,57% | -0,01 | 1,75 | 1,81 | 1,75 | 1,85 | 214K | 116 |
| 28/08/2019 | -5,38% | -0,10 | 1,76 | 1,82 | 1,76 | 1,84 | 169K | 149 |
| 27/08/2019 | 12,73% | 0,21 | 1,86 | 1,69 | 1,61 | 1,88 | 309K | 212 |
| 26/08/2019 | -8,84% | -0,16 | 1,65 | 1,80 | 1,63 | 1,80 | 89K | 112 |
| 23/08/2019 | 1,12% | 0,02 | 1,81 | 1,79 | 1,77 | 1,81 | 34K | 37 |
| 22/08/2019 | -2,72% | -0,05 | 1,79 | 1,88 | 1,78 | 1,88 | 71K | 57 |
| 21/08/2019 | 2,22% | 0,04 | 1,84 | 1,87 | 1,84 | 1,88 | 135K | 72 |
| 20/08/2019 | -5,26% | -0,10 | 1,80 | 1,90 | 1,77 | 1,90 | 179K | 114 |
| 19/08/2019 | 0,53% | 0,01 | 1,90 | 1,92 | 1,89 | 2,00 | 162K | 124 |
| 16/08/2019 | 1,07% | 0,02 | 1,89 | 1,94 | 1,88 | 1,94 | 31K | 73 |
| 15/08/2019 | -4,59% | -0,09 | 1,87 | 1,90 | 1,86 | 2,00 | 91K | 120 |
| 14/08/2019 | -3,45% | -0,07 | 1,96 | 2,06 | 1,93 | 2,06 | 234K | 172 |
| 13/08/2019 | 5,18% | 0,10 | 2,03 | 1,90 | 1,82 | 2,16 | 1M | 560 |
| 12/08/2019 | -4,93% | -0,10 | 1,93 | 1,96 | 1,90 | 1,98 | 205K | 167 |
| 09/08/2019 | -2,40% | -0,05 | 2,03 | 2,12 | 2,03 | 2,12 | 262K | 197 |
| 08/08/2019 | -0,95% | -0,02 | 2,08 | 2,17 | 2,00 | 2,24 | 1M | 532 |
| 07/08/2019 | 5,00% | 0,10 | 2,10 | 2,09 | 2,02 | 2,45 | 1M | 645 |
| 06/08/2019 | -27,01% | -0,74 | 2,00 | 2,75 | 2,00 | 2,89 | 1M | 683 |
| 05/08/2019 | -31,50% | -1,26 | 2,74 | 3,49 | 2,74 | 3,49 | 2M | 872 |
| 02/08/2019 | 60,00% | 1,50 | 4,00 | 2,53 | 2,53 | 4,00 | 4M | 943 |
| 01/08/2019 | 21,95% | 0,45 | 2,50 | 2,10 | 2,10 | 2,50 | 726K | 313 |
| 31/07/2019 | 7,89% | 0,15 | 2,05 | 1,85 | 1,85 | 2,18 | 239K | 189 |
| 30/07/2019 | 8,57% | 0,15 | 1,90 | 1,76 | 1,71 | 1,90 | 52K | 45 |
| 29/07/2019 | -2,78% | -0,05 | 1,75 | 1,80 | 1,75 | 1,80 | 3K | 14 |
| 26/07/2019 | 4,05% | 0,07 | 1,80 | 1,73 | 1,73 | 1,80 | 35K | 27 |
| 25/07/2019 | -3,89% | -0,07 | 1,73 | 1,83 | 1,73 | 1,83 | 11K | 31 |
| 24/07/2019 | -0,55% | -0,01 | 1,80 | 1,85 | 1,80 | 1,90 | 30K | 47 |
| 23/07/2019 | 7,10% | 0,12 | 1,81 | 1,72 | 1,67 | 1,88 | 87K | 101 |
| 22/07/2019 | 1,81% | 0,03 | 1,69 | 1,70 | 1,67 | 1,70 | 22K | 40 |
| 19/07/2019 | 1,84% | 0,03 | 1,66 | 1,68 | 1,64 | 1,97 | 280K | 229 |
| 18/07/2019 | -1,21% | -0,02 | 1,63 | 1,65 | 1,63 | 1,65 | 8K | 19 |
| 17/07/2019 | 0,00% | 0,00 | 1,65 | 1,66 | 1,65 | 1,66 | 5K | 13 |
| 16/07/2019 | -1,79% | -0,03 | 1,65 | 1,68 | 1,65 | 1,70 | 22K | 29 |
| 15/07/2019 | 0,60% | 0,01 | 1,68 | 1,69 | 1,66 | 1,70 | 17K | 36 |
| 12/07/2019 | -0,60% | -0,01 | 1,67 | 1,70 | 1,65 | 1,70 | 11K | 22 |
| 11/07/2019 | -2,33% | -0,04 | 1,68 | 1,70 | 1,64 | 1,70 | 37K | 48 |
| 10/07/2019 | -0,58% | -0,01 | 1,72 | 1,73 | 1,68 | 1,73 | 38K | 58 |
| 08/07/2019 | 10,90% | 0,17 | 1,73 | 1,58 | 1,58 | 1,74 | 112K | 95 |
| 05/07/2019 | -2,50% | -0,04 | 1,56 | 1,61 | 1,56 | 1,63 | 22K | 30 |
| 04/07/2019 | 0,63% | 0,01 | 1,60 | 1,65 | 1,59 | 1,65 | 13K | 20 |
| 03/07/2019 | -0,62% | -0,01 | 1,59 | 1,59 | 1,59 | 1,59 | 3K | 8 |
| 02/07/2019 | 2,56% | 0,04 | 1,60 | 1,65 | 1,58 | 1,65 | 16K | 28 |
| 01/07/2019 | 1,30% | 0,02 | 1,56 | 1,56 | 1,55 | 1,62 | 19K | 30 |
| 28/06/2019 | -2,53% | -0,04 | 1,54 | 1,66 | 1,54 | 1,66 | 65K | 58 |
| 27/06/2019 | -1,25% | -0,02 | 1,58 | 1,64 | 1,58 | 1,64 | 7K | 11 |
| 26/06/2019 | 3,23% | 0,05 | 1,60 | 1,55 | 1,55 | 1,69 | 19K | 40 |
| 25/06/2019 | -4,32% | -0,07 | 1,55 | 1,66 | 1,51 | 1,66 | 38K | 175 |
| 24/06/2019 | 0,62% | 0,01 | 1,62 | 1,62 | 1,62 | 1,64 | 6K | 17 |
| 21/06/2019 | -2,42% | -0,04 | 1,61 | 1,70 | 1,61 | 1,73 | 40K | 36 |
| 19/06/2019 | -2,94% | -0,05 | 1,65 | 1,72 | 1,65 | 1,72 | 27K | 30 |
| 18/06/2019 | 0,00% | 0,00 | 1,70 | 1,75 | 1,70 | 1,75 | 4K | 16 |
| 17/06/2019 | -3,95% | -0,07 | 1,70 | 1,76 | 1,70 | 1,80 | 4K | 15 |
| 14/06/2019 | -1,12% | -0,02 | 1,77 | 1,75 | 1,75 | 1,77 | 14K | 15 |
| 13/06/2019 | -2,19% | -0,04 | 1,79 | 1,79 | 1,75 | 1,79 | 9K | 24 |
| 12/06/2019 | -1,61% | -0,03 | 1,83 | 1,84 | 1,72 | 1,86 | 15K | 49 |
| 11/06/2019 | 20,00% | 0,31 | 1,86 | 1,92 | 1,73 | 1,93 | 109K | 107 |
| 10/06/2019 | -5,49% | -0,09 | 1,55 | 1,64 | 1,55 | 1,69 | 9K | 22 |
| 07/06/2019 | -0,61% | -0,01 | 1,64 | 1,69 | 1,64 | 1,74 | 10K | 23 |
| 06/06/2019 | 3,12% | 0,05 | 1,65 | 1,67 | 1,65 | 1,69 | 4K | 14 |
| 05/06/2019 | 0,63% | 0,01 | 1,60 | 1,60 | 1,60 | 1,66 | 4K | 10 |
| 04/06/2019 | 3,25% | 0,05 | 1,59 | 1,53 | 1,53 | 1,68 | 20K | 44 |
| 03/06/2019 | 0,00% | 0,00 | 1,54 | 1,65 | 1,54 | 1,65 | 5K | 20 |
| 31/05/2019 | 1,99% | 0,03 | 1,54 | 1,52 | 1,52 | 1,66 | 11K | 11 |
| 30/05/2019 | -2,58% | -0,04 | 1,51 | 1,55 | 1,51 | 1,66 | 27K | 32 |
| 29/05/2019 | 2,65% | 0,04 | 1,55 | 1,51 | 1,51 | 1,59 | 3K | 8 |
| 28/05/2019 | 0,00% | 0,00 | 1,51 | 1,51 | 1,51 | 1,56 | 9K | 15 |
| 27/05/2019 | 0,00% | 0,00 | 1,51 | 1,54 | 1,51 | 1,59 | 2K | 6 |
| 24/05/2019 | 0,00% | 0,00 | 1,51 | 1,51 | 1,51 | 1,55 | 2K | 12 |
| 23/05/2019 | 0,00% | 0,00 | 1,51 | 1,60 | 1,51 | 1,64 | 3K | 14 |
| 22/05/2019 | -1,31% | -0,02 | 1,51 | 1,55 | 1,51 | 1,59 | 7K | 24 |
| 21/05/2019 | 2,00% | 0,03 | 1,53 | 1,50 | 1,50 | 1,54 | 7K | 15 |
| 20/05/2019 | -3,85% | -0,06 | 1,50 | 1,50 | 1,50 | 1,50 | 750 | 4 |
| 17/05/2019 | 0,00% | 0,00 | 1,56 | 1,56 | 1,56 | 1,56 | 780 | 4 |
| 16/05/2019 | 3,31% | 0,05 | 1,56 | 1,53 | 1,53 | 1,56 | 617 | 4 |
| 15/05/2019 | 1,34% | 0,02 | 1,51 | 1,60 | 1,50 | 1,60 | 4K | 13 |
| 14/05/2019 | -0,67% | -0,01 | 1,49 | 1,50 | 1,49 | 1,57 | 3K | 7 |
| 13/05/2019 | -6,25% | -0,10 | 1,50 | 1,59 | 1,50 | 1,60 | 16K | 26 |
| 10/05/2019 | -3,03% | -0,05 | 1,60 | 1,64 | 1,60 | 1,64 | 4K | 10 |
| 09/05/2019 | 6,45% | 0,10 | 1,65 | 1,53 | 1,53 | 1,65 | 2K | 7 |
| 08/05/2019 | -1,90% | -0,03 | 1,55 | 1,58 | 1,55 | 1,59 | 3K | 9 |
| 07/05/2019 | 3,95% | 0,06 | 1,58 | 1,52 | 1,52 | 1,58 | 924 | 6 |
| 06/05/2019 | 0,00% | 0,00 | 1,52 | 1,53 | 1,52 | 1,53 | 2K | 4 |
| 03/05/2019 | 0,00% | 0,00 | 1,52 | 1,55 | 1,52 | 1,57 | 17K | 17 |
| 02/05/2019 | -3,18% | -0,05 | 1,52 | 1,52 | 1,52 | 1,52 | 16K | 4 |
| 30/04/2019 | 1,29% | 0,02 | 1,57 | 1,55 | 1,55 | 1,57 | 8K | 9 |
| 29/04/2019 | 0,00% | 0,00 | 1,55 | 1,55 | 1,54 | 1,55 | 4K | 7 |
| 26/04/2019 | -0,64% | -0,01 | 1,55 | 1,57 | 1,55 | 1,58 | 2K | 12 |
| 25/04/2019 | -1,27% | -0,02 | 1,56 | 1,58 | 1,56 | 1,58 | 2K | 10 |
| 24/04/2019 | 0,64% | 0,01 | 1,58 | 1,57 | 1,57 | 1,58 | 18K | 4 |
| 23/04/2019 | 8,28% | 0,12 | 1,57 | 1,45 | 1,45 | 1,58 | 14K | 26 |
Date,Open,High,Low,Close,Volume
13-Sep-19,1.83,1.84,1.71,1.78,178178
12-Sep-19,1.68,1.82,1.68,1.82,241801
11-Sep-19,1.72,1.72,1.65,1.68,40966
10-Sep-19,1.69,1.69,1.62,1.69,111066
09-Sep-19,1.70,1.72,1.67,1.68,51751
06-Sep-19,1.72,1.72,1.67,1.69,54394
05-Sep-19,1.72,1.76,1.70,1.70,62534
04-Sep-19,1.68,1.87,1.68,1.72,639052
03-Sep-19,1.73,1.75,1.67,1.67,74541
02-Sep-19,1.74,1.77,1.72,1.73,101852
30-Aug-19,1.79,1.81,1.69,1.71,292700
29-Aug-19,1.81,1.85,1.75,1.75,213883
28-Aug-19,1.82,1.84,1.76,1.76,168936
27-Aug-19,1.69,1.88,1.61,1.86,309131
26-Aug-19,1.80,1.80,1.63,1.65,89057
23-Aug-19,1.79,1.81,1.77,1.81,33897
22-Aug-19,1.88,1.88,1.78,1.79,71241
21-Aug-19,1.87,1.88,1.84,1.84,135271
20-Aug-19,1.90,1.90,1.77,1.80,178751
19-Aug-19,1.92,2.00,1.89,1.90,161671
16-Aug-19,1.94,1.94,1.88,1.89,31391
15-Aug-19,1.90,2.00,1.86,1.87,91434
14-Aug-19,2.06,2.06,1.93,1.96,234335
13-Aug-19,1.90,2.16,1.82,2.03,1052165
12-Aug-19,1.96,1.98,1.90,1.93,205126
09-Aug-19,2.12,2.12,2.03,2.03,261746
08-Aug-19,2.17,2.24,2.00,2.08,1025780
07-Aug-19,2.09,2.45,2.02,2.10,1028488
06-Aug-19,2.75,2.89,2.00,2.00,1195477
05-Aug-19,3.49,3.49,2.74,2.74,1673134
02-Aug-19,2.53,4.00,2.53,4.00,3541956
01-Aug-19,2.10,2.50,2.10,2.50,725822
31-Jul-19,1.85,2.18,1.85,2.05,239099
30-Jul-19,1.76,1.90,1.71,1.90,51881
29-Jul-19,1.80,1.80,1.75,1.75,3375
26-Jul-19,1.73,1.80,1.73,1.80,35454
25-Jul-19,1.83,1.83,1.73,1.73,10560
24-Jul-19,1.85,1.90,1.80,1.80,30008
23-Jul-19,1.72,1.88,1.67,1.81,86706
22-Jul-19,1.70,1.70,1.67,1.69,21590
19-Jul-19,1.68,1.97,1.64,1.66,280277
18-Jul-19,1.65,1.65,1.63,1.63,8184
17-Jul-19,1.66,1.66,1.65,1.65,4793
16-Jul-19,1.68,1.70,1.65,1.65,22107
15-Jul-19,1.69,1.70,1.66,1.68,17102
12-Jul-19,1.70,1.70,1.65,1.67,11012
11-Jul-19,1.70,1.70,1.64,1.68,37031
10-Jul-19,1.73,1.73,1.68,1.72,38128
08-Jul-19,1.58,1.74,1.58,1.73,112328
05-Jul-19,1.61,1.63,1.56,1.56,21952
04-Jul-19,1.65,1.65,1.59,1.60,13420
03-Jul-19,1.59,1.59,1.59,1.59,2703
02-Jul-19,1.65,1.65,1.58,1.60,15920
01-Jul-19,1.56,1.62,1.55,1.56,18970
28-Jun-19,1.66,1.66,1.54,1.54,64814
27-Jun-19,1.64,1.64,1.58,1.58,7327
26-Jun-19,1.55,1.69,1.55,1.60,19133
25-Jun-19,1.66,1.66,1.51,1.55,38392
24-Jun-19,1.62,1.64,1.62,1.62,5703
21-Jun-19,1.70,1.73,1.61,1.61,40427
19-Jun-19,1.72,1.72,1.65,1.65,27176
18-Jun-19,1.75,1.75,1.70,1.70,4468
17-Jun-19,1.76,1.80,1.70,1.70,4389
14-Jun-19,1.75,1.77,1.75,1.77,14195
13-Jun-19,1.79,1.79,1.75,1.79,8999
12-Jun-19,1.84,1.86,1.72,1.83,15286
11-Jun-19,1.92,1.93,1.73,1.86,108676
10-Jun-19,1.64,1.69,1.55,1.55,8727
07-Jun-19,1.69,1.74,1.64,1.64,10102
06-Jun-19,1.67,1.69,1.65,1.65,4322
05-Jun-19,1.60,1.66,1.60,1.60,4045
04-Jun-19,1.53,1.68,1.53,1.59,20162
03-Jun-19,1.65,1.65,1.54,1.54,5425
31-May-19,1.52,1.66,1.52,1.54,11252
30-May-19,1.55,1.66,1.51,1.51,26887
29-May-19,1.51,1.59,1.51,1.55,2631
28-May-19,1.51,1.56,1.51,1.51,9344
27-May-19,1.54,1.59,1.51,1.51,2038
24-May-19,1.51,1.55,1.51,1.51,2280
23-May-19,1.60,1.64,1.51,1.51,3172
22-May-19,1.55,1.59,1.51,1.51,7249
21-May-19,1.50,1.54,1.50,1.53,6658
20-May-19,1.50,1.50,1.50,1.50,750
17-May-19,1.56,1.56,1.56,1.56,780
16-May-19,1.53,1.56,1.53,1.56,617
15-May-19,1.60,1.60,1.50,1.51,3689
14-May-19,1.50,1.57,1.49,1.49,3167
13-May-19,1.59,1.60,1.50,1.50,15835
10-May-19,1.64,1.64,1.60,1.60,4014
09-May-19,1.53,1.65,1.53,1.65,1722
08-May-19,1.58,1.59,1.55,1.55,2686
07-May-19,1.52,1.58,1.52,1.58,924
06-May-19,1.53,1.53,1.52,1.52,1525
03-May-19,1.55,1.57,1.52,1.52,17089
02-May-19,1.52,1.52,1.52,1.52,15504
30-Apr-19,1.55,1.57,1.55,1.57,7603
29-Apr-19,1.55,1.55,1.54,1.55,3871
26-Apr-19,1.57,1.58,1.55,1.55,2024
25-Apr-19,1.58,1.58,1.56,1.56,1564
24-Apr-19,1.57,1.58,1.57,1.58,18123
23-Apr-19,1.45,1.58,1.45,1.57,14480
22-Apr-19,1.44,1.45,1.44,1.45,14480
18-Apr-19,1.45,1.45,1.42,1.42,14480
17-Apr-19,1.50,1.50,1.45,1.45,14480
16-Apr-19,1.45,1.50,1.45,1.50,14480
15-Apr-19,1.51,1.51,1.45,1.45,14480
12-Apr-19,1.47,1.50,1.47,1.50,14480
11-Apr-19,1.44,1.50,1.44,1.50,14480
10-Apr-19,1.48,1.53,1.48,1.48,14480
09-Apr-19,1.50,1.52,1.48,1.48,14480
08-Apr-19,1.50,1.50,1.49,1.49,14480
05-Apr-19,1.49,1.51,1.49,1.51,14480
04-Apr-19,1.51,1.51,1.49,1.49,14480
03-Apr-19,1.53,1.53,1.50,1.50,14480
02-Apr-19,1.51,1.56,1.51,1.53,14480
01-Apr-19,1.51,1.57,1.51,1.51,14480
29-Mar-19,1.52,1.53,1.50,1.50,14480
28-Mar-19,1.49,1.59,1.49,1.50,14480
27-Mar-19,1.50,1.52,1.48,1.52,14480
26-Mar-19,1.52,1.53,1.48,1.49,14480
25-Mar-19,1.57,1.57,1.51,1.51,14480
22-Mar-19,1.51,1.59,1.50,1.53,14480
21-Mar-19,1.51,1.53,1.50,1.50,14480
20-Mar-19,1.52,1.55,1.51,1.51,14480
19-Mar-19,1.55,1.55,1.51,1.51,14480
18-Mar-19,1.57,1.57,1.55,1.55,14480
15-Mar-19,1.59,1.59,1.55,1.55,14480
14-Mar-19,1.51,1.59,1.51,1.55,14480
13-Mar-19,1.52,1.55,1.50,1.50,14480
12-Mar-19,1.57,1.60,1.52,1.52,14480
11-Mar-19,1.59,1.59,1.57,1.57,14480
08-Mar-19,1.51,1.59,1.51,1.58,14480
07-Mar-19,1.58,1.60,1.51,1.51,14480
06-Mar-19,1.60,1.60,1.55,1.58,14480
*exoneração de responsabilidade