HOOT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 6.760 | 7.020 | 6.760 | 7.020 | 7.020 | 97 |
| 2026-06-24 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 1 |
| 2026-06-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 12 |
| 2026-06-22 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1 |
| 2026-06-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2026-06-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-06-16 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 2 |
| 2026-06-15 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 16 |
| 2026-06-12 | 6.710 | 7.190 | 6.710 | 7.190 | 7.190 | 54 |
| 2026-06-11 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 7 |
| 2026-06-10 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 43 |
| 2026-06-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 11 |
| 2026-06-05 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 26 |
| 2026-06-02 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 14 |
| 2026-06-01 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 156 |
| 2026-05-29 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 4 |
| 2026-05-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 13 |
| 2026-05-27 | 6.980 | 7.010 | 6.950 | 7.010 | 7.010 | 29 |
| 2026-05-26 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 5 |
| 2026-05-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 61 |
| 2026-05-22 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 53 |
| 2026-05-21 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 15 |
| 2026-05-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 35 |
| 2026-05-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 27 |
| 2026-05-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 60 |
| 2026-05-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7 |
| 2026-05-11 | 6.960 | 6.960 | 6.000 | 6.000 | 6.000 | 14 |
| 2026-05-08 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 161 |
| 2026-05-07 | 6.940 | 6.990 | 6.850 | 6.850 | 6.850 | 16 |
| 2026-05-06 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 10 |
| 2026-05-05 | 6.250 | 6.250 | 6.240 | 6.240 | 6.240 | 8 |
| 2026-05-04 | 6.990 | 7.050 | 6.240 | 6.240 | 6.240 | 31 |
| 2026-04-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 8 |
| 2026-04-29 | 6.670 | 7.000 | 6.670 | 7.000 | 7.000 | 74 |
| 2026-04-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2026-04-27 | 6.160 | 6.860 | 6.160 | 6.860 | 6.860 | 15 |
| 2026-04-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 117 |
| 2026-04-23 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 36 |
| 2026-04-22 | 6.860 | 7.000 | 6.170 | 7.000 | 7.000 | 49 |
| 2026-04-20 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 4 |
| 2026-04-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 131 |
| 2026-04-16 | 7.370 | 7.370 | 7.360 | 7.360 | 7.360 | 15 |
| 2026-04-15 | 8.090 | 8.100 | 7.520 | 7.530 | 7.530 | 127 |
| 2026-04-14 | 7.690 | 8.090 | 7.690 | 8.090 | 8.090 | 33 |
| 2026-04-13 | 8.100 | 8.100 | 8.050 | 8.090 | 8.090 | 67 |
| 2026-04-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 68 |
| 2026-04-09 | 6.890 | 8.510 | 6.890 | 7.410 | 7.410 | 173 |
| 2026-04-08 | 5.890 | 6.460 | 5.890 | 6.460 | 6.460 | 160 |
| 2026-04-07 | 6.290 | 6.340 | 6.020 | 6.020 | 6.020 | 24 |
| 2026-04-06 | 6.180 | 6.240 | 6.170 | 6.240 | 6.240 | 10 |
| 2026-04-02 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 58 |
| 2026-04-01 | 6.450 | 6.460 | 6.250 | 6.250 | 6.250 | 30 |
| 2026-03-31 | 6.060 | 6.100 | 6.060 | 6.100 | 6.100 | 30 |
| 2026-03-30 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 11 |
| 2026-03-27 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 200 |
| 2026-03-26 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 15 |
| 2026-03-25 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 10 |
| 2026-03-24 | 6.630 | 6.690 | 6.630 | 6.690 | 6.690 | 5 |
| 2026-03-23 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 19 |
| 2026-03-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 7 |
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.