HOOT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 3.880 | 3.970 | 3.880 | 3.910 | 3.910 | 36 |
| 2025-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 82 |
| 2025-09-11 | 4.000 | 4.000 | 3.810 | 3.810 | 3.810 | 25 |
| 2025-09-10 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 15 |
| 2025-09-09 | 3.850 | 3.970 | 3.850 | 3.970 | 3.970 | 71 |
| 2025-09-08 | 3.790 | 4.100 | 3.690 | 3.820 | 3.820 | 353 |
| 2025-09-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 54 |
| 2025-09-04 | 3.800 | 3.800 | 3.790 | 3.800 | 3.800 | 111 |
| 2025-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
| 2025-09-02 | 4.160 | 4.160 | 3.900 | 4.150 | 4.150 | 133 |
| 2025-09-01 | 3.900 | 3.900 | 3.710 | 3.900 | 3.900 | 136 |
| 2025-08-29 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 119 |
| 2025-08-28 | 3.810 | 4.160 | 3.710 | 3.780 | 3.780 | 141 |
| 2025-08-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 45 |
| 2025-08-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 77 |
| 2025-08-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 98 |
| 2025-08-21 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 10 |
| 2025-08-20 | 3.640 | 3.710 | 3.640 | 3.710 | 3.710 | 11 |
| 2025-08-19 | 3.700 | 3.780 | 3.630 | 3.630 | 3.630 | 21 |
| 2025-08-18 | 3.610 | 3.910 | 3.590 | 3.700 | 3.700 | 51 |
| 2025-08-15 | 3.760 | 4.090 | 3.550 | 3.850 | 3.850 | 245 |
| 2025-08-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2 |
| 2025-08-13 | 3.820 | 3.990 | 3.780 | 3.990 | 3.990 | 115 |
| 2025-08-12 | 3.800 | 3.960 | 3.800 | 3.960 | 3.960 | 28 |
| 2025-08-11 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 60 |
| 2025-08-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 13 |
| 2025-08-07 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 127 |
| 2025-08-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 22 |
| 2025-08-05 | 3.950 | 3.950 | 3.740 | 3.740 | 3.740 | 200 |
| 2025-08-04 | 4.040 | 4.040 | 3.850 | 3.850 | 3.850 | 14 |
| 2025-08-01 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 12 |
| 2025-07-31 | 3.990 | 3.990 | 3.940 | 3.990 | 3.990 | 5 |
| 2025-07-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 10 |
| 2025-07-29 | 3.850 | 4.090 | 3.850 | 4.090 | 4.090 | 80 |
| 2025-07-28 | 3.780 | 3.780 | 3.700 | 3.730 | 3.730 | 35 |
| 2025-07-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 29 |
| 2025-07-24 | 3.930 | 3.930 | 3.640 | 3.640 | 3.640 | 28 |
| 2025-07-23 | 3.840 | 3.910 | 3.840 | 3.900 | 3.900 | 6 |
| 2025-07-22 | 3.880 | 3.920 | 3.700 | 3.920 | 3.920 | 101 |
| 2025-07-21 | 3.870 | 4.170 | 3.850 | 4.170 | 4.170 | 52 |
| 2025-07-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 11 |
| 2025-07-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 26 |
| 2025-07-16 | 4.000 | 4.120 | 4.000 | 4.120 | 4.120 | 61 |
| 2025-07-15 | 3.950 | 3.980 | 3.700 | 3.980 | 3.980 | 219 |
| 2025-07-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 27 |
| 2025-07-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 42 |
| 2025-07-10 | 4.190 | 4.190 | 3.990 | 4.190 | 4.190 | 21 |
| 2025-07-09 | 3.750 | 4.180 | 3.750 | 4.180 | 4.180 | 28 |
| 2025-07-08 | 3.770 | 3.770 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-07 | 4.100 | 4.100 | 3.850 | 4.100 | 4.100 | 261 |
| 2025-07-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-07-03 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 3 |
| 2025-07-02 | 4.000 | 4.000 | 3.870 | 3.990 | 3.990 | 127 |
| 2025-07-01 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 176 |
| 2025-06-30 | 3.990 | 4.000 | 3.750 | 3.750 | 3.750 | 21 |
| 2025-06-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 235 |
| 2025-06-26 | 3.670 | 3.670 | 3.600 | 3.670 | 3.670 | 97 |
| 2025-06-25 | 3.650 | 3.980 | 3.240 | 3.980 | 3.980 | 192 |
| 2025-06-24 | 3.990 | 3.990 | 3.200 | 3.720 | 3.720 | 22 |
| 2025-06-23 | 3.960 | 3.960 | 3.700 | 3.700 | 3.700 | 72 |
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.