Hoteis Othon Sa (HOOT4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 4 | 2.25 | 2.34 | 2.25 | 2000 | 2.303 | PR |
| 4 | -0.15 | -6.02409638554 | 2.49 | 2.55 | 2.25 | 4371 | 2.42955882 | PR |
| 12 | 0.1 | 4.46428571429 | 2.24 | 2.7 | 2.21 | 5302 | 2.39849474 | PR |
| 26 | -0.17 | -6.77290836653 | 2.51 | 2.8 | 2.15 | 4207 | 2.38448083 | PR |
| 52 | -0.38 | -13.9705882353 | 2.72 | 3.4 | 2.15 | 4236 | 2.60301969 | PR |
| 156 | -0.48 | -17.0212765957 | 2.82 | 3.4 | 1 | 8388 | 2.04979359 | PR |
| 260 | -0.23 | -8.94941634241 | 2.57 | 7 | 1 | 17503 | 3.21452515 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 300 |
| 1734989340 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 300 |
| 1734730200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1734643800 | 2.3 | -0.1 | -4.17 | 2.25 | 2.3 | 2.25 | 3700 |
| 1734557340 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1734470940 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1734384540 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1734125340 | 2.4 | -0.03 | -1.23 | 2.39 | 2.42 | 2.32 | 8600 |
| 1734039000 | 2.43 | 0 | 0.00 | 2.42 | 2.44 | 2.4 | 10200 |
| 1733952540 | 2.43 | -0.03 | -1.22 | 2.44 | 2.44 | 2.41 | 6200 |
| 1733866140 | 2.46 | 0.06 | 2.50 | 2.41 | 2.46 | 2.41 | 2500 |
| 1733779740 | 2.4 | -0.06 | -2.44 | 2.49 | 2.49 | 2.4 | 10600 |
| 1733520600 | 2.46 | -0.06 | -2.38 | 2.47 | 2.47 | 2.46 | 2100 |
| 1733434200 | 2.52 | 0.03 | 1.20 | 2.49 | 2.52 | 2.45 | 2000 |
| 1733347800 | 2.49 | 0.02 | 0.81 | 2.48 | 2.49 | 2.46 | 4200 |
| 1733261340 | 2.47 | -0.08 | -3.14 | 2.49 | 2.49 | 2.47 | 9100 |
| 1733174940 | 2.55 | 0.05 | 2.00 | 2.42 | 2.55 | 2.42 | 300 |
| 1732915740 | 2.5 | 0.01 | 0.40 | 2.49 | 2.5 | 2.49 | 300 |
| 1732829400 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 1100 |
| 1732743000 | 2.49 | -0.02 | -0.80 | 2.5 | 2.5 | 2.49 | 3200 |
| 1732656600 | 2.5099999 | -0.02 | -0.79 | 2.52 | 2.52 | 2.5099999 | 5000 |
| 1732570140 | 2.5299999 | -0.05 | -1.94 | 2.56 | 2.59 | 2.5299999 | 4700 |
| 1732310940 | 2.58 | 0.02 | 0.78 | 2.58 | 2.58 | 2.56 | 8400 |
| 1732224600 | 2.56 | -0.04 | -1.54 | 2.57 | 2.57 | 2.56 | 11800 |
| 1732051800 | 2.6 | 0.09 | 3.59 | 2.5 | 2.6 | 2.5 | 14900 |
| 1731965340 | 2.5099999 | -0.09 | -3.46 | 2.62 | 2.62 | 2.48 | 11400 |
| 1731619800 | 2.6 | 0.32 | 14.04 | 2.29 | 2.7 | 2.29 | 28500 |
| 1731533400 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2799999 | 200 |
| 1731446940 | 2.29 | -0.06 | -2.55 | 2.34 | 2.34 | 2.2799999 | 3200 |
| 1731360540 | 2.35 | 0.08 | 3.52 | 2.2599999 | 2.48 | 2.25 | 2100 |
| 1731101400 | 2.27 | -0.03 | -1.30 | 2.3 | 2.36 | 2.2599999 | 7100 |
| 1731014940 | 2.3 | -0.04 | -1.71 | 2.39 | 2.39 | 2.2799999 | 5300 |
| 1730928600 | 2.34 | 0 | 0.00 | 2.35 | 2.54 | 2.34 | 4800 |
| 1730842200 | 2.34 | 0.05 | 2.18 | 2.36 | 2.56 | 2.34 | 12000 |
| 1730755800 | 2.29 | 0.02 | 0.88 | 2.29 | 2.29 | 2.25 | 1000 |
| 1730496600 | 2.27 | 0.03 | 1.34 | 2.24 | 2.27 | 2.24 | 800 |
| 1730410200 | 2.24 | -0.05 | -2.18 | 2.3 | 2.3 | 2.24 | 6000 |
| 1730323800 | 2.29 | 0.01 | 0.44 | 2.29 | 2.29 | 2.2799999 | 6000 |
| 1730237340 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.29 | 2.2599999 | 3000 |
| 1730151000 | 2.27 | 0.01 | 0.44 | 2.27 | 2.27 | 2.27 | 200 |
| 1729891800 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.27 | 2.2599999 | 3000 |
| 1729805400 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.29 | 2.27 | 700 |
| 1729719000 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.2799999 | 2.2599999 | 2200 |
| 1729632600 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.2599999 | 2.24 | 300 |
| 1729546140 | 2.24 | -0.05 | -2.18 | 2.24 | 2.24 | 2.24 | 200 |
| 1729287000 | 2.29 | 0.05 | 2.23 | 2.24 | 2.3 | 2.24 | 2400 |
| 1729200540 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 9800 |
| 1729114140 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.24 | 14100 |
| 1729027740 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 2300 |
| 1728941340 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.24 | 17700 |
| 1728682200 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 1100 |
| 1728595740 | 2.24 | 0.01 | 0.45 | 2.24 | 2.25 | 2.24 | 4700 |
| 1728509400 | 2.23 | -0.01 | -0.45 | 2.23 | 2.24 | 2.23 | 10300 |
| 1728422940 | 2.24 | -0.01 | -0.44 | 2.24 | 2.24 | 2.24 | 2000 |
| 1728336600 | 2.25 | 0.04 | 1.81 | 2.24 | 2.25 | 2.22 | 1100 |
| 1728077400 | 2.21 | -0.02 | -0.90 | 2.23 | 2.23 | 2.21 | 1700 |
| 1727991000 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.23 | 1300 |
| 1727904540 | 2.24 | -0.02 | -0.88 | 2.37 | 2.37 | 2.24 | 500 |
| 1727818200 | 2.2599999 | -0.01 | -0.44 | 2.25 | 2.2599999 | 2.25 | 3500 |
| 1727731800 | 2.27 | 0.01 | 0.44 | 2.27 | 2.27 | 2.27 | 100 |
| 1727472540 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
