HOOT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 17 |
| 2025-06-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 2 |
| 2025-06-17 | 3.570 | 3.580 | 3.290 | 3.400 | 3.400 | 107 |
| 2025-06-16 | 4.250 | 4.250 | 3.530 | 3.530 | 3.530 | 145 |
| 2025-06-13 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 74 |
| 2025-06-12 | 3.460 | 3.590 | 3.450 | 3.590 | 3.590 | 15 |
| 2025-06-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 29 |
| 2025-06-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 50 |
| 2025-06-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 11 |
| 2025-06-04 | 3.640 | 3.650 | 3.470 | 3.470 | 3.470 | 15 |
| 2025-06-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 52 |
| 2025-06-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 39 |
| 2025-05-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-05-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 125 |
| 2025-05-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 64 |
| 2025-05-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 44 |
| 2025-05-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 63 |
| 2025-05-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 77 |
| 2025-05-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 313 |
| 2025-05-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 98 |
| 2025-05-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 264 |
| 2025-05-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 496 |
| 2025-05-16 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 54 |
| 2025-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 128 |
| 2025-05-14 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 238 |
| 2025-05-13 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 24 |
| 2025-05-12 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 6 |
| 2025-05-09 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-06 | 2.770 | 2.890 | 2.500 | 2.820 | 2.820 | 65 |
| 2025-05-05 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 23 |
| 2025-05-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 46 |
| 2025-04-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 23 |
| 2025-04-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 70 |
| 2025-04-28 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 8 |
| 2025-04-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 52 |
| 2025-04-24 | 2.500 | 2.740 | 2.500 | 2.500 | 2.500 | 178 |
| 2025-04-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 145 |
| 2025-04-16 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1 |
| 2025-04-15 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 46 |
| 2025-04-14 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 141 |
| 2025-04-11 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 3 |
| 2025-04-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 120 |
| 2025-04-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4 |
| 2025-04-08 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 53 |
| 2025-04-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 141 |
| 2025-04-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 188 |
| 2025-04-03 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
| 2025-04-02 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 83 |
| 2025-04-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 188 |
| 2025-03-31 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 386 |
| 2025-03-28 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 70 |
| 2025-03-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5 |
| 2025-03-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 178 |
| 2025-03-25 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 183 |
| 2025-03-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 434 |
| 2025-03-21 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 156 |
| 2025-03-20 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 401 |
| 2025-03-19 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 312 |
| 2025-03-18 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 11 |
| 2025-03-17 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 20 |
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.