HOOT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 38 |
| 2025-12-11 | 6.100 | 6.150 | 6.000 | 6.150 | 6.150 | 86 |
| 2025-12-10 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 5 |
| 2025-12-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 84 |
| 2025-12-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 224 |
| 2025-12-04 | 6.430 | 6.440 | 6.190 | 6.190 | 6.190 | 137 |
| 2025-12-03 | 6.250 | 6.300 | 5.900 | 6.300 | 6.300 | 20 |
| 2025-12-02 | 6.390 | 7.130 | 6.390 | 6.450 | 6.450 | 20 |
| 2025-12-01 | 6.170 | 6.900 | 6.170 | 6.690 | 6.690 | 22 |
| 2025-11-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 12 |
| 2025-11-27 | 6.350 | 6.800 | 6.350 | 6.800 | 6.800 | 22 |
| 2025-11-26 | 6.670 | 6.670 | 6.500 | 6.600 | 6.600 | 31 |
| 2025-11-25 | 6.080 | 6.390 | 6.000 | 6.200 | 6.200 | 164 |
| 2025-11-24 | 5.980 | 6.000 | 5.850 | 6.000 | 6.000 | 54 |
| 2025-11-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 36 |
| 2025-11-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 75 |
| 2025-11-18 | 5.650 | 5.660 | 5.650 | 5.660 | 5.660 | 67 |
| 2025-11-17 | 5.190 | 5.560 | 4.760 | 5.560 | 5.560 | 109 |
| 2025-11-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4 |
| 2025-11-13 | 5.030 | 5.100 | 4.800 | 4.800 | 4.800 | 73 |
| 2025-11-12 | 4.900 | 5.030 | 4.860 | 4.980 | 4.980 | 65 |
| 2025-11-11 | 4.910 | 5.040 | 4.880 | 4.880 | 4.880 | 52 |
| 2025-11-10 | 4.850 | 4.910 | 4.750 | 4.910 | 4.910 | 42 |
| 2025-11-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 25 |
| 2025-11-06 | 4.990 | 5.040 | 4.990 | 4.990 | 4.990 | 100 |
| 2025-11-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 37 |
| 2025-11-03 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 188 |
| 2025-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 70 |
| 2025-10-30 | 4.550 | 4.580 | 4.550 | 4.580 | 4.580 | 2 |
| 2025-10-29 | 4.920 | 4.920 | 4.510 | 4.510 | 4.510 | 14 |
| 2025-10-28 | 4.940 | 4.940 | 4.450 | 4.450 | 4.450 | 78 |
| 2025-10-27 | 4.240 | 4.990 | 4.240 | 4.270 | 4.270 | 326 |
| 2025-10-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 5 |
| 2025-10-23 | 4.390 | 5.000 | 4.320 | 4.750 | 4.750 | 265 |
| 2025-10-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1 |
| 2025-10-21 | 4.240 | 4.250 | 4.060 | 4.230 | 4.230 | 305 |
| 2025-10-20 | 4.070 | 4.190 | 4.070 | 4.190 | 4.190 | 101 |
| 2025-10-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 19 |
| 2025-10-16 | 4.070 | 4.190 | 4.070 | 4.180 | 4.180 | 63 |
| 2025-10-15 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2025-10-14 | 4.190 | 4.190 | 4.180 | 4.180 | 4.180 | 4 |
| 2025-10-13 | 4.070 | 4.180 | 4.060 | 4.180 | 4.180 | 22 |
| 2025-10-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 29 |
| 2025-10-09 | 4.040 | 4.220 | 4.040 | 4.220 | 4.220 | 12 |
| 2025-10-08 | 4.080 | 4.240 | 4.030 | 4.030 | 4.030 | 123 |
| 2025-10-07 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 6 |
| 2025-10-06 | 4.250 | 4.250 | 4.050 | 4.240 | 4.240 | 117 |
| 2025-10-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 62 |
| 2025-10-02 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 19 |
| 2025-10-01 | 4.210 | 4.240 | 4.040 | 4.190 | 4.190 | 169 |
| 2025-09-30 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 71 |
| 2025-09-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 152 |
| 2025-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 86 |
| 2025-09-25 | 4.160 | 4.190 | 3.930 | 4.000 | 4.000 | 140 |
| 2025-09-24 | 4.000 | 4.150 | 4.000 | 4.100 | 4.100 | 134 |
| 2025-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-09-22 | 3.890 | 4.150 | 3.890 | 4.150 | 4.150 | 55 |
| 2025-09-18 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 100 |
| 2025-09-17 | 3.860 | 3.990 | 3.840 | 3.990 | 3.990 | 135 |
| 2025-09-16 | 3.880 | 3.910 | 3.880 | 3.880 | 3.880 | 31 |
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.