Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HOOT4F - HOTEIS OTHON - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,61 | 3,61 | +4,03% | 3,60 | 3,61 | 3,60 | 3,61 | 3,62 | 4 | 3.967 |
| 4/6/2025 | 3,64 | 3,47 | +0,29% | 3,47 | 3,65 | 3,54 | 3,47 | 3,85 | 4 | 5.313 |
| 3/6/2025 | 3,54 | 3,46 | -2,54% | 3,45 | 3,54 | 3,47 | 3,47 | 3,64 | 5 | 18.065 |
| 2/6/2025 | 3,65 | 3,55 | +0,85% | 3,55 | 3,69 | 3,55 | 3,55 | 3,65 | 3 | 13.869 |
| 30/5/2025 | 3,52 | 3,52 | -8,33% | 3,52 | 3,52 | 3,52 | 3,55 | 3,69 | 1 | 352 |
| 29/5/2025 | 3,58 | 3,84 | +9,09% | 3,58 | 3,84 | 3,72 | 3,56 | 3,69 | 7 | 46.540 |
| 28/5/2025 | 3,55 | 3,52 | -3,56% | 3,52 | 3,62 | 3,55 | 3,50 | 3,56 | 8 | 23.107 |
| 27/5/2025 | 3,75 | 3,65 | -2,67% | 3,55 | 3,75 | 3,65 | 3,55 | 3,65 | 13 | 16.069 |
| 26/5/2025 | 3,82 | 3,75 | -3,85% | 3,75 | 4,32 | 3,81 | 3,75 | 3,90 | 12 | 24.051 |
| 23/5/2025 | 3,76 | 3,90 | 0,00% | 3,76 | 3,90 | 3,86 | 3,77 | 3,92 | 6 | 29.773 |
| 22/5/2025 | 3,77 | 3,90 | -1,27% | 3,75 | 4,26 | 4,01 | 3,84 | 4,17 | 16 | 125.654 |
| 21/5/2025 | 3,95 | 3,95 | +0,51% | 3,95 | 4,20 | 4,01 | 3,99 | 4,14 | 12 | 39.333 |
| 20/5/2025 | 4,28 | 3,93 | 0,00% | 3,90 | 4,28 | 4,08 | 3,93 | 4,19 | 12 | 107.973 |
| 19/5/2025 | 3,62 | 3,93 | +23,20% | 3,55 | 4,30 | 4,03 | 4,02 | 4,09 | 37 | 200.092 |
| 16/5/2025 | 3,24 | 3,19 | -0,31% | 3,19 | 3,49 | 3,30 | 3,19 | 3,48 | 18 | 17.827 |
| 15/5/2025 | 2,99 | 3,20 | +7,02% | 2,97 | 3,20 | 3,06 | 3,00 | 3,20 | 13 | 39.267 |
| 14/5/2025 | 2,74 | 2,99 | +9,12% | 2,74 | 2,99 | 2,81 | 2,83 | 2,99 | 20 | 66.994 |
| 13/5/2025 | 2,75 | 2,74 | 0,00% | 2,73 | 2,75 | 2,73 | 2,25 | 2,74 | 7 | 6.562 |
| 12/5/2025 | 2,74 | 2,74 | +3,79% | 2,74 | 2,74 | 2,74 | 2,24 | 2,77 | 2 | 1.644 |
| 9/5/2025 | 2,22 | 2,64 | +19,46% | 2,22 | 2,64 | 2,34 | 2,26 | 2,74 | 4 | 3.984 |
| 8/5/2025 | 2,65 | 2,21 | -18,45% | 2,21 | 2,69 | 2,35 | 2,21 | 2,69 | 12 | 27.043 |
| 7/5/2025 | 2,71 | 2,71 | -3,90% | 2,71 | 2,71 | 2,71 | 2,68 | 2,71 | 1 | 271 |
| 6/5/2025 | 2,77 | 2,82 | +1,44% | 2,50 | 2,89 | 2,71 | 2,58 | 2,79 | 15 | 17.648 |
| 5/5/2025 | 2,70 | 2,78 | +1,46% | 2,70 | 2,78 | 2,74 | 2,71 | 2,78 | 6 | 6.310 |
| 2/5/2025 | 2,72 | 2,74 | -5,52% | 2,49 | 2,80 | 2,62 | 2,49 | 2,74 | 8 | 12.096 |
| 29/4/2025 | 2,70 | 2,90 | +7,41% | 2,70 | 2,90 | 2,75 | 2,75 | 2,91 | 4 | 19.300 |
| 28/4/2025 | 2,99 | 2,70 | -9,70% | 2,70 | 2,99 | 2,95 | 2,70 | 2,99 | 4 | 2.363 |
| 25/4/2025 | 2,89 | 2,99 | +19,60% | 2,89 | 3,22 | 3,00 | 2,51 | 2,99 | 7 | 15.641 |
| 24/4/2025 | 2,74 | 2,50 | -13,79% | 2,50 | 2,74 | 2,63 | 2,50 | 3,06 | 13 | 46.963 |
| 22/4/2025 | 2,74 | 2,90 | +4,32% | 2,60 | 3,10 | 2,88 | 2,35 | 3,07 | 10 | 41.863 |
| 16/4/2025 | 2,78 | 2,78 | +0,36% | 2,78 | 2,78 | 2,78 | 2,77 | 3,54 | 1 | 278 |
| 15/4/2025 | 2,77 | 2,77 | -4,15% | 2,77 | 2,77 | 2,77 | 2,77 | 3,54 | 3 | 12.742 |
| 14/4/2025 | 2,72 | 2,89 | +30,77% | 2,72 | 3,00 | 2,92 | 2,76 | 2,89 | 12 | 41.265 |
| 11/4/2025 | 2,21 | 2,21 | +0,45% | 2,21 | 2,21 | 2,21 | 2,24 | 2,72 | 1 | 663 |
| 10/4/2025 | 2,84 | 2,20 | -26,67% | 2,20 | 2,84 | 2,74 | 2,21 | 2,81 | 10 | 32.902 |
| 9/4/2025 | 3,00 | 3,00 | +5,26% | 3,00 | 3,00 | 3,00 | 3,00 | 3,09 | 2 | 1.200 |
| 8/4/2025 | 2,95 | 2,85 | -10,66% | 2,85 | 2,99 | 2,86 | 2,92 | 3,03 | 7 | 15.193 |
| 7/4/2025 | 3,10 | 3,19 | -0,31% | 3,00 | 3,20 | 3,14 | 3,05 | 3,23 | 11 | 44.301 |