HOTEIS OTHON PN More Historical Data - HOOT4 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Hoteis Othon Sa (HOOT4)
Hoteis Othon Sa (HOOT4) Historical

HOOT4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 11 2024	2.43	-0.03	-1.22%	2.44	2.44	2.41	6,200
Dec 10 2024	2.46	0.06	2.50%	2.41	2.46	2.41	2,500
Dec 09 2024	2.40	-0.06	-2.44%	2.49	2.49	2.40	10,600
Dec 06 2024	2.46	-0.06	-2.38%	2.47	2.47	2.46	2,100
Dec 05 2024	2.52	0.03	1.20%	2.49	2.52	2.45	2,000
Dec 04 2024	2.49	0.02	0.81%	2.48	2.49	2.46	4,200
Dec 03 2024	2.47	-0.08	-3.14%	2.49	2.49	2.47	9,100
Dec 02 2024	2.55	0.05	2.00%	2.42	2.55	2.42	300
Nov 29 2024	2.50	0.01	0.40%	2.49	2.50	2.49	300
Nov 28 2024	2.49	0.00	0.00%	2.49	2.49	2.49	1,100
Nov 27 2024	2.49	-0.02	-0.80%	2.50	2.50	2.49	3,200
Nov 26 2024	2.51	-0.02	-0.79%	2.52	2.52	2.51	5,000
Nov 25 2024	2.53	-0.05	-1.94%	2.56	2.59	2.53	4,700
Nov 22 2024	2.58	0.02	0.78%	2.58	2.58	2.56	8,400
Nov 21 2024	2.56	-0.04	-1.54%	2.57	2.57	2.56	11,800
Nov 19 2024	2.60	0.09	3.59%	2.50	2.60	2.50	14,900
Nov 18 2024	2.51	-0.09	-3.46%	2.62	2.62	2.48	11,400
Nov 14 2024	2.60	0.32	14.04%	2.29	2.70	2.29	28,500
Nov 13 2024	2.28	-0.01	-0.44%	2.28	2.28	2.28	200
Nov 12 2024	2.29	-0.06	-2.55%	2.34	2.34	2.28	3,200
Nov 11 2024	2.35	0.08	3.52%	2.26	2.48	2.25	2,100
Nov 08 2024	2.27	-0.03	-1.30%	2.30	2.36	2.26	7,100
Nov 07 2024	2.30	-0.04	-1.71%	2.39	2.39	2.28	5,300
Nov 06 2024	2.34	0.00	0.00%	2.35	2.54	2.34	4,800
Nov 05 2024	2.34	0.05	2.18%	2.36	2.56	2.34	12,000
Nov 04 2024	2.29	0.02	0.88%	2.29	2.29	2.25	1,000
Nov 01 2024	2.27	0.03	1.34%	2.24	2.27	2.24	800
Oct 31 2024	2.24	-0.05	-2.18%	2.30	2.30	2.24	6,000
Oct 30 2024	2.29	0.01	0.44%	2.29	2.29	2.28	6,000
Oct 29 2024	2.28	0.01	0.44%	2.27	2.29	2.26	3,000
Oct 28 2024	2.27	0.01	0.44%	2.27	2.27	2.27	200
Oct 25 2024	2.26	-0.01	-0.44%	2.27	2.27	2.26	3,000
Oct 24 2024	2.27	-0.01	-0.44%	2.28	2.29	2.27	700
Oct 23 2024	2.28	0.02	0.88%	2.26	2.28	2.26	2,200
Oct 22 2024	2.26	0.02	0.89%	2.24	2.26	2.24	300
Oct 21 2024	2.24	-0.05	-2.18%	2.24	2.24	2.24	200
Oct 18 2024	2.29	0.05	2.23%	2.24	2.30	2.24	2,400
Oct 17 2024	2.24	0.00	0.00%	2.24	2.24	2.24	9,800
Oct 16 2024	2.24	0.00	0.00%	2.25	2.25	2.24	14,100
Oct 15 2024	2.24	0.00	0.00%	2.24	2.24	2.24	2,300
Oct 14 2024	2.24	0.00	0.00%	2.25	2.25	2.24	17,700
Oct 11 2024	2.24	0.00	0.00%	2.24	2.24	2.24	1,100
Oct 10 2024	2.24	0.01	0.45%	2.24	2.25	2.24	4,700
Oct 09 2024	2.23	-0.01	-0.45%	2.23	2.24	2.23	10,300
Oct 08 2024	2.24	-0.01	-0.44%	2.24	2.24	2.24	2,000
Oct 07 2024	2.25	0.04	1.81%	2.24	2.25	2.22	1,100
Oct 04 2024	2.21	-0.02	-0.90%	2.23	2.23	2.21	1,700
Oct 03 2024	2.23	-0.01	-0.45%	2.24	2.24	2.23	1,300
Oct 02 2024	2.24	-0.02	-0.88%	2.37	2.37	2.24	500
Oct 01 2024	2.26	-0.01	-0.44%	2.25	2.26	2.25	3,500
Sep 30 2024	2.27	0.01	0.44%	2.27	2.27	2.27	100
Sep 27 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0
Sep 26 2024	2.26	0.03	1.35%	2.23	2.28	2.23	12,100
Sep 25 2024	2.23	0.02	0.90%	2.24	2.37	2.22	1,700
Sep 24 2024	2.21	0.00	0.00%	2.21	2.21	2.21	0
Sep 23 2024	2.21	-0.03	-1.34%	2.22	2.22	2.21	3,300
Sep 20 2024	2.24	0.00	0.00%	2.24	2.24	2.24	0
Sep 19 2024	2.24	-0.02	-0.88%	2.25	2.25	2.24	3,100
Sep 18 2024	2.26	-0.01	-0.44%	2.28	2.28	2.26	600
Sep 17 2024	2.27	0.02	0.89%	2.26	2.27	2.26	100
Sep 16 2024	2.25	0.00	0.00%	2.26	2.26	2.25	1,300
Sep 13 2024	2.25	0.00	0.00%	2.26	2.26	2.25	1,400

HOTEIS OTHON PN

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions