Hoteis Othon Sa (HOOT4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -6.56934306569 | 2.74 | 2.74 | 2.56 | 333 | 2.56 | PR |
| 4 | 0.05 | 1.99203187251 | 2.51 | 2.78 | 2.5 | 570 | 2.56842105 | PR |
| 12 | -0.24 | -8.57142857143 | 2.8 | 2.86 | 2.5 | 2338 | 2.75973612 | PR |
| 26 | -0.3 | -10.4895104895 | 2.86 | 3.4 | 2.5 | 4206 | 2.80761611 | PR |
| 52 | 0.23 | 9.87124463519 | 2.33 | 3.4 | 1.95 | 4887 | 2.64053436 | PR |
| 156 | -1.91 | -42.7293064877 | 4.47 | 4.66 | 1 | 18254 | 2.99618485 | PR |
| 260 | 0.77 | 43.0167597765 | 1.79 | 7 | 1 | 18069 | 3.16416929 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 100 |
| 1720647000 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 300 |
| 1720560600 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1720474200 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 300 |
| 1720215000 | 2.56 | -0.2 | -7.25 | 2.74 | 2.74 | 2.56 | 400 |
| 1720128600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1720042200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1719955800 | 2.7599999 | 0.25 | 9.96 | 2.5099999 | 2.7599999 | 2.5099999 | 700 |
| 1719869400 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1719610200 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 500 |
| 1719523800 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 100 |
| 1719437400 | 2.5099999 | -0.04 | -1.57 | 2.5099999 | 2.5099999 | 2.5099999 | 300 |
| 1719351000 | 2.55 | -0.06 | -2.30 | 2.65 | 2.7799999 | 2.5299999 | 2200 |
| 1719264600 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1719005400 | 2.61 | 0.1 | 3.98 | 2.56 | 2.61 | 2.56 | 200 |
| 1718919000 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1718832600 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1718746200 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1718659800 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1718400600 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1718314200 | 2.5099999 | -0.08 | -3.09 | 2.5099999 | 2.5099999 | 2.5 | 700 |
| 1718227800 | 2.59 | -0.07 | -2.63 | 2.59 | 2.59 | 2.59 | 300 |
| 1718141400 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7 | 2.66 | 2500 |
| 1718055000 | 2.7 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 2700 |
| 1717795800 | 2.7 | -0.01 | -0.37 | 2.71 | 2.71 | 2.7 | 2400 |
| 1717709400 | 2.71 | 0.01 | 0.37 | 2.71 | 2.71 | 2.7 | 1000 |
| 1717622940 | 2.7 | -0.04 | -1.46 | 2.74 | 2.74 | 2.7 | 4600 |
| 1717536600 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 100 |
| 1717450200 | 2.74 | -0.03 | -1.08 | 2.7599999 | 2.7599999 | 2.74 | 8900 |
| 1717191000 | 2.77 | -0.01 | -0.36 | 2.77 | 2.7799999 | 2.77 | 800 |
| 1717018140 | 2.7799999 | 0.01 | 0.36 | 2.7799999 | 2.7799999 | 2.77 | 400 |
| 1716931740 | 2.77 | -0.02 | -0.72 | 2.79 | 2.79 | 2.77 | 10800 |
| 1716845340 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.7799999 | 5800 |
| 1716586200 | 2.77 | -0.06 | -2.12 | 2.7799999 | 2.7799999 | 2.77 | 6000 |
| 1716499800 | 2.83 | 0.06 | 2.17 | 2.7599999 | 2.83 | 2.7599999 | 5800 |
| 1716413340 | 2.77 | -0.02 | -0.72 | 2.77 | 2.77 | 2.77 | 800 |
| 1716327000 | 2.79 | 0.04 | 1.45 | 2.7599999 | 2.79 | 2.75 | 5100 |
| 1716240600 | 2.75 | -0.01 | -0.36 | 2.75 | 2.75 | 2.75 | 600 |
| 1715981400 | 2.7599999 | -0.05 | -1.78 | 2.75 | 2.77 | 2.75 | 3400 |
| 1715895000 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 800 |
| 1715808600 | 2.81 | 0 | 0.00 | 2.79 | 2.81 | 2.79 | 1800 |
| 1715722200 | 2.81 | 0.06 | 2.18 | 2.77 | 2.81 | 2.77 | 4200 |
| 1715635800 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.8 | 2.75 | 4100 |
| 1715376600 | 2.7799999 | 0.02 | 0.72 | 2.77 | 2.7799999 | 2.77 | 1000 |
| 1715290140 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.79 | 2.7599999 | 700 |
| 1715203800 | 2.77 | 0 | 0.00 | 2.8 | 2.8 | 2.77 | 200 |
| 1715117400 | 2.77 | 0 | 0.00 | 2.7599999 | 2.77 | 2.7599999 | 1300 |
| 1715031000 | 2.77 | -0.04 | -1.42 | 2.79 | 2.79 | 2.77 | 2800 |
| 1714771800 | 2.81 | 0.02 | 0.72 | 2.79 | 2.81 | 2.79 | 700 |
| 1714685400 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 700 |
| 1714512600 | 2.79 | -0.06 | -2.11 | 2.8 | 2.8 | 2.79 | 3100 |
| 1714426200 | 2.85 | 0.05 | 1.79 | 2.79 | 2.85 | 2.79 | 2100 |
| 1714167000 | 2.8 | 0.01 | 0.36 | 2.8 | 2.8 | 2.79 | 5600 |
| 1714080540 | 2.79 | 0 | 0.00 | 2.81 | 2.81 | 2.79 | 3500 |
| 1713994200 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.86 | 2.7799999 | 2800 |
| 1713907800 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.7799999 | 2.75 | 6200 |
| 1713821340 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 400 |
| 1713562200 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1713475800 | 2.7799999 | -0.02 | -0.71 | 2.8 | 2.8 | 2.7799999 | 200 |
| 1713389400 | 2.8 | 0 | 0.00 | 2.83 | 2.83 | 2.8 | 6200 |
| 1713302940 | 2.8 | -0.07 | -2.44 | 2.82 | 2.82 | 2.8 | 7200 |
| 1713216600 | 2.87 | 0.08 | 2.87 | 2.87 | 2.87 | 2.87 | 100 |
| 1712957340 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
