B3 · HAGA4 · stock
HAGA S/A Indústria e Comércio (HAGA4) stock price history
Every B3 trading session of HAGA S/A Indústria e Comércio from Feb 17, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAGA4 adjusted close, 2000 to 2026
- R$6.70
- All time high, 2009
- R$2.06
- 52 week high, R$1.01 low
- 6,679
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HAGA4 key facts
- HAGA S/A Indústria e Comércio (HAGA4) closed at R$1.68 on Sep 28, 2026 on B3.
- HAGA4's all time high close is R$6.70, set on Jun 2, 2009; its all time low close is R$0.0010 on Feb 17, 2000.
- HAGA4's 52 week range is R$1.01 to R$2.06.
- HAGA4 returned +50.0% over the year to Sep 28, 2026 and -27.0% over five years.
- Over ten years HAGA4 returned -34%, -4.0% a year compounded.
- HAGA4's deepest drawdown was -90.5% from Sep 17, 2002 to Mar 24, 2003.
- DataCedar holds 6,679 daily sessions of HAGA4 history from Feb 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAGA4 price chart, 2000 to 2026
HAGA4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | +5.7% |
| 6 months | +15.1% |
| Year to date | +54.1% |
| 1 year | +50.0% |
| 3 years | +54.1% |
| 5 years | -27.0% |
| 10 years | -33.9% |
| Since Feb 17, 2000 | +167,900% |
| Compound annual growth, 26.6 years | +32.2% |
HAGA4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$6.70 on Jun 2, 2009
- All time low close
- R$0.0010 on Feb 17, 2000
- 52 week high
- R$2.06 on Aug 31, 2026
- 52 week low
- R$1.01 on Oct 9, 2025
- Deepest drawdown
- -90.5% from Sep 17, 2002 to Mar 24, 2003, recovered Sep 10, 2003
- Best single session
- +1,100% on Feb 6, 2001
- Worst single session
- -90.0% on Jun 2, 2000
- Volatility, 1 year annualised
- 51.4%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 1,680×
- Best calendar year
- 2007, +1,536%
- Worst calendar year
- 2012, -58%
HAGA4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.12 | R$2.06 | R$1.07 | R$1.68 | +54.1% | 3.7M | 185 |
| 2025 | R$1.18 | R$1.28 | R$1.01 | R$1.09 | -5.2% | 1.7M | 250 |
| 2024 | R$1.19 | R$1.45 | R$1.01 | R$1.15 | -2.5% | 3.7M | 251 |
| 2023 | R$1.12 | R$1.57 | R$0.8100 | R$1.18 | +2.6% | 7.6M | 248 |
| 2022 | R$2.02 | R$2.36 | R$1.05 | R$1.15 | -40.7% | 9.9M | 250 |
| 2021 | R$2.06 | R$4.30 | R$1.75 | R$1.94 | -5.8% | 40.9M | 247 |
| 2020 | R$2.60 | R$3.40 | R$1.49 | R$2.06 | -13.8% | 33.5M | 248 |
| 2019 | R$1.60 | R$4.00 | R$1.42 | R$2.39 | +49.4% | 14.4M | 248 |
| 2018 | R$2.10 | R$2.16 | R$1.26 | R$1.60 | -27.3% | 2.3M | 246 |
| 2017 | R$2.95 | R$3.38 | R$1.79 | R$2.20 | -26.4% | 4.6M | 254 |
| 2016 | R$1.61 | R$3.15 | R$0.9900 | R$2.99 | +81.2% | 1.9M | 249 |
| 2015 | R$1.34 | R$1.65 | R$0.9400 | R$1.65 | +23.1% | 4.8M | 246 |
| 2014 | R$1.43 | R$1.74 | R$1.10 | R$1.34 | -7.6% | 1.9M | 248 |
| 2013 | R$1.82 | R$2.04 | R$1.18 | R$1.45 | -22.0% | 3.8M | 248 |
| 2012 | R$4.41 | R$5.82 | R$1.65 | R$1.86 | -58.1% | 7.8M | 245 |
| 2011 | R$2.84 | R$5.80 | R$2.50 | R$4.44 | +56.3% | 13.9M | 249 |
| 2010 | R$2.72 | R$6.03 | R$2.30 | R$2.84 | +5.6% | 46.5M | 247 |
| 2009 | R$0.9000 | R$7.46 | R$0.9000 | R$2.69 | +224.1% | 34M | 248 |
| 2008 | R$0.3500 | R$3.89 | R$0.2400 | R$0.8300 | +130.6% | 18.3M | 249 |
| 2007 | R$0.0220 | R$0.7400 | R$0.0220 | R$0.3600 | +1,536% | 580.2K | 245 |
| 2006 | R$0.0180 | R$0.0390 | R$0.0170 | R$0.0220 | +22.2% | 69 | 258 |
| 2005 | R$0.0160 | R$0.0380 | R$0.0160 | R$0.0180 | +12.5% | 540 | 249 |
| 2004 | R$0.0100 | R$0.0420 | R$0.0050 | R$0.0160 | +60.0% | 11.5K | 261 |
| 2003 | R$0.0200 | R$0.0300 | R$0.0020 | R$0.0100 | -50.0% | 620 | 261 |
| 2002 | R$0.0120 | R$0.0210 | R$0.0100 | R$0.0200 | +66.7% | 4.7K | 261 |
| 2001 | R$0.0010 | R$0.0120 | R$0.0010 | R$0.0120 | +1,100% | 360 | 261 |
| 2000 | R$0.0010 | R$0.1000 | R$0.0010 | R$0.0010 | n/a | 0 | 227 |
HAGA4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.68 | -17.6% |
| August 2026 | R$2.04 | +32.5% |
| July 2026 | R$1.54 | -5.5% |
| June 2026 | R$1.63 | +6.5% |
| May 2026 | R$1.53 | +1.3% |
| April 2026 | R$1.51 | +7.9% |
| March 2026 | R$1.40 | -4.8% |
| February 2026 | R$1.47 | +22.5% |
| January 2026 | R$1.20 | +10.1% |
| December 2025 | R$1.09 | -9.2% |
| November 2025 | R$1.20 | +7.1% |
| October 2025 | R$1.12 | -3.4% |
About the HAGA4 data
Daily bars. 6,679 sessions from Feb 17, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAGA4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- H2AI34 The Hain Celestial Group, Inc.
- H2UB34 HubSpot, Inc.
- HABT11 Habitat Ii - Fundo De Investimento Imobiliario
- HAGA3 HAGA S/A Indústria e Comércio
- HALI34 Halliburton Company
- HAPV3 Hapvida Participações e Investimentos S.A.
- HBCR11 Fundo De Investimento Imobiliario Hbc Renda Urbana
- HBOR3 Helbor Empreendimentos S.A.
Common questions
HAGA4 share price history
