HOOT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 4 |
| 2025-03-12 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 16 |
| 2025-03-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 107 |
| 2025-03-10 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 13 |
| 2025-03-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 4 |
| 2025-03-06 | 2.240 | 2.270 | 2.240 | 2.270 | 2.270 | 6 |
| 2025-03-05 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 25 |
| 2025-02-28 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1 |
| 2025-02-27 | 2.220 | 2.220 | 2.180 | 2.180 | 2.180 | 6 |
| 2025-02-26 | 2.210 | 2.210 | 2.190 | 2.190 | 2.190 | 62 |
| 2025-02-25 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 3 |
| 2025-02-20 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 14 |
| 2025-02-19 | 2.400 | 2.400 | 2.200 | 2.200 | 2.200 | 71 |
| 2025-02-18 | 2.350 | 2.350 | 2.220 | 2.220 | 2.220 | 6 |
| 2025-02-17 | 2.250 | 2.440 | 2.240 | 2.340 | 2.340 | 24 |
| 2025-02-13 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 289 |
| 2025-02-12 | 2.460 | 2.460 | 2.180 | 2.180 | 2.180 | 68 |
| 2025-02-11 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 3 |
| 2025-02-03 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 16 |
| 2025-01-30 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 11 |
| 2025-01-29 | 2.170 | 2.330 | 2.170 | 2.190 | 2.190 | 3 |
| 2025-01-28 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 21 |
| 2025-01-27 | 2.380 | 2.460 | 2.220 | 2.220 | 2.220 | 159 |
| 2025-01-24 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 53 |
| 2025-01-21 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 83 |
| 2025-01-20 | 2.290 | 2.480 | 2.280 | 2.280 | 2.280 | 48 |
| 2025-01-17 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 12 |
| 2025-01-16 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 1 |
| 2025-01-15 | 2.320 | 2.350 | 2.320 | 2.350 | 2.350 | 42 |
| 2025-01-14 | 2.310 | 2.320 | 2.200 | 2.320 | 2.320 | 49 |
| 2025-01-13 | 2.230 | 2.280 | 2.200 | 2.200 | 2.200 | 46 |
| 2025-01-10 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 1 |
| 2025-01-09 | 2.480 | 2.480 | 2.220 | 2.230 | 2.230 | 12 |
| 2025-01-08 | 2.460 | 2.480 | 2.240 | 2.240 | 2.240 | 32 |
| 2025-01-07 | 2.340 | 2.340 | 2.270 | 2.270 | 2.270 | 6 |
| 2025-01-06 | 2.480 | 2.480 | 2.180 | 2.180 | 2.180 | 82 |
| 2025-01-02 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 113 |
| 2024-12-30 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1 |
| 2024-12-27 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 65 |
| 2024-12-26 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 1 |
| 2024-12-23 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 24 |
| 2024-12-20 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 18 |
| 2024-12-19 | 2.400 | 2.400 | 2.200 | 2.230 | 2.230 | 22 |
| 2024-12-18 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 5 |
| 2024-12-17 | 2.210 | 2.420 | 2.210 | 2.420 | 2.420 | 4 |
| 2024-12-16 | 2.470 | 2.500 | 2.210 | 2.210 | 2.210 | 17 |
| 2024-12-13 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 43 |
| 2024-12-12 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 4 |
| 2024-12-11 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 40 |
| 2024-12-10 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
← NewerPage 7 of 7 · 410 trading days
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.