HOOT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-18 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1 |
| 2026-03-17 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 25 |
| 2026-03-16 | 6.900 | 6.990 | 6.900 | 6.990 | 6.990 | 19 |
| 2026-03-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2026-03-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 13 |
| 2026-03-11 | 7.180 | 7.180 | 6.840 | 7.000 | 7.000 | 22 |
| 2026-03-10 | 6.870 | 7.180 | 6.870 | 7.180 | 7.180 | 157 |
| 2026-03-09 | 7.130 | 7.130 | 7.120 | 7.120 | 7.120 | 16 |
| 2026-03-06 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 43 |
| 2026-03-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2 |
| 2026-03-03 | 6.720 | 6.970 | 6.720 | 6.750 | 6.750 | 59 |
| 2026-03-02 | 7.140 | 7.390 | 6.800 | 7.120 | 7.120 | 79 |
| 2026-02-27 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 172 |
| 2026-02-26 | 6.430 | 6.630 | 6.430 | 6.630 | 6.630 | 48 |
| 2026-02-25 | 6.990 | 6.990 | 6.010 | 6.010 | 6.010 | 62 |
| 2026-02-24 | 7.070 | 7.070 | 7.010 | 7.010 | 7.010 | 4 |
| 2026-02-23 | 7.040 | 7.150 | 7.040 | 7.150 | 7.150 | 62 |
| 2026-02-20 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 81 |
| 2026-02-19 | 7.190 | 7.190 | 7.040 | 7.040 | 7.040 | 24 |
| 2026-02-18 | 7.040 | 7.120 | 7.040 | 7.120 | 7.120 | 48 |
| 2026-02-13 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 35 |
| 2026-02-12 | 7.020 | 7.170 | 6.930 | 6.930 | 6.930 | 161 |
| 2026-02-11 | 7.020 | 7.480 | 7.020 | 7.030 | 7.030 | 50 |
| 2026-02-10 | 7.050 | 7.310 | 7.010 | 7.310 | 7.310 | 46 |
| 2026-02-09 | 7.040 | 7.270 | 6.990 | 6.990 | 6.990 | 156 |
| 2026-02-06 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 85 |
| 2026-02-05 | 7.480 | 7.480 | 7.000 | 7.000 | 7.000 | 14 |
| 2026-02-04 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 51 |
| 2026-02-03 | 7.070 | 8.010 | 7.070 | 7.130 | 7.130 | 277 |
| 2026-02-02 | 7.370 | 7.370 | 7.000 | 7.370 | 7.370 | 133 |
| 2026-01-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 114 |
| 2026-01-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 110 |
| 2026-01-28 | 7.410 | 7.880 | 6.760 | 7.000 | 7.000 | 84 |
| 2026-01-27 | 6.600 | 8.200 | 6.600 | 8.190 | 8.190 | 343 |
| 2026-01-26 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 31 |
| 2026-01-23 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 33 |
| 2026-01-22 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 50 |
| 2026-01-21 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 11 |
| 2026-01-20 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 10 |
| 2026-01-19 | 6.640 | 6.690 | 6.580 | 6.580 | 6.580 | 35 |
| 2026-01-16 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 60 |
| 2026-01-15 | 5.910 | 6.700 | 5.910 | 6.510 | 6.510 | 67 |
| 2026-01-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 30 |
| 2026-01-13 | 6.700 | 6.700 | 6.680 | 6.680 | 6.680 | 28 |
| 2026-01-12 | 5.700 | 6.500 | 5.700 | 6.420 | 6.420 | 55 |
| 2026-01-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 32 |
| 2026-01-08 | 5.250 | 6.080 | 5.250 | 5.810 | 5.810 | 48 |
| 2026-01-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 30 |
| 2026-01-05 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 4 |
| 2026-01-02 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 74 |
| 2025-12-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 140 |
| 2025-12-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 56 |
| 2025-12-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 77 |
| 2025-12-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4 |
| 2025-12-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 11 |
| 2025-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 106 |
| 2025-12-18 | 5.730 | 5.730 | 4.760 | 4.760 | 4.760 | 9 |
| 2025-12-17 | 5.850 | 5.970 | 5.840 | 5.840 | 5.840 | 64 |
| 2025-12-16 | 6.040 | 6.420 | 6.040 | 6.420 | 6.420 | 9 |
| 2025-12-15 | 6.460 | 6.460 | 6.060 | 6.060 | 6.060 | 18 |
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.