HOOT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.810 | 8.890 | 6.810 | 8.890 | 8.890 | 63 |
| 2026-10-06 | 7.340 | 7.890 | 6.810 | 6.810 | 6.810 | 102 |
| 2026-10-05 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 7 |
| 2026-10-02 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 127 |
| 2026-10-01 | 8.500 | 8.500 | 8.080 | 8.090 | 8.090 | 90 |
| 2026-09-28 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 21 |
| 2026-09-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3 |
| 2026-09-24 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1 |
| 2026-09-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2 |
| 2026-09-22 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 3 |
| 2026-09-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2 |
| 2026-09-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2026-09-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-09-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 7 |
| 2026-09-15 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 7 |
| 2026-09-14 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 4 |
| 2026-09-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 18 |
| 2026-09-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 8 |
| 2026-09-08 | 8.410 | 8.890 | 8.410 | 8.890 | 8.890 | 17 |
| 2026-09-07 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-09-04 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 3 |
| 2026-09-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 66 |
| 2026-09-02 | 7.510 | 7.510 | 6.550 | 6.550 | 6.550 | 10 |
| 2026-09-01 | 7.350 | 7.350 | 7.280 | 7.280 | 7.280 | 4 |
| 2026-08-31 | 7.510 | 7.590 | 7.510 | 7.510 | 7.510 | 49 |
| 2026-08-28 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 2 |
| 2026-08-27 | 6.510 | 7.030 | 6.510 | 7.030 | 7.030 | 4 |
| 2026-08-26 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 3 |
| 2026-08-25 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1 |
| 2026-08-24 | 7.190 | 7.270 | 6.990 | 7.270 | 7.270 | 25 |
| 2026-08-21 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 16 |
| 2026-08-20 | 6.530 | 7.000 | 6.500 | 6.500 | 6.500 | 96 |
| 2026-08-19 | 7.290 | 7.290 | 6.500 | 6.500 | 6.500 | 4 |
| 2026-08-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 14 |
| 2026-08-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 21 |
| 2026-08-14 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 5 |
| 2026-08-13 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 2 |
| 2026-08-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 3 |
| 2026-08-11 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-10 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 4 |
| 2026-08-07 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 63 |
| 2026-08-03 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 37 |
| 2026-07-30 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 132 |
| 2026-07-27 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 12 |
| 2026-07-24 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 6 |
| 2026-07-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 14 |
Page 1 of 1 · 46 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.