Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 4,87 | 4,89 | +2,95% | 4,46 | 4,89 | 4,79 | 4,49 | 4,74 | 5 | 2.396 |
| 23/10/2025 | 4,39 | 4,75 | +11,76% | 4,32 | 5,00 | 4,49 | 4,41 | 4,87 | 17 | 118.995 |
| 22/10/2025 | 4,25 | 4,25 | +0,47% | 4,25 | 4,25 | 4,26 | 4,13 | 4,28 | 2 | 853 |
| 21/10/2025 | 4,24 | 4,23 | +0,95% | 4,06 | 4,25 | 4,16 | 4,12 | 4,23 | 18 | 127.175 |
| 20/10/2025 | 4,07 | 4,19 | +0,24% | 4,07 | 4,19 | 4,18 | 4,07 | 4,19 | 6 | 42.268 |
| 17/10/2025 | 4,18 | 4,18 | 0,00% | 4,18 | 4,18 | 4,18 | 4,07 | 4,18 | 4 | 7.942 |
| 16/10/2025 | 4,07 | 4,18 | +2,70% | 4,07 | 4,19 | 4,17 | 4,18 | 4,19 | 6 | 35.496 |
| 15/10/2025 | 4,07 | 4,07 | -2,63% | 4,07 | 4,07 | 4,07 | 4,07 | 4,18 | 1 | 407 |
| 14/10/2025 | 4,19 | 4,18 | 0,00% | 4,18 | 4,19 | 4,18 | 4,07 | 4,18 | 3 | 1.675 |
| 13/10/2025 | 4,07 | 4,18 | +2,20% | 4,06 | 4,18 | 4,10 | 4,06 | 4,18 | 6 | 9.020 |
| 10/10/2025 | 4,23 | 4,09 | -3,08% | 4,06 | 4,23 | 4,09 | 4,09 | 4,18 | 5 | 11.871 |
| 9/10/2025 | 4,04 | 4,22 | +4,71% | 4,04 | 4,22 | 4,14 | 4,22 | 4,23 | 3 | 4.971 |
| 8/10/2025 | 4,08 | 4,03 | -2,89% | 4,03 | 4,24 | 4,07 | 4,03 | 4,23 | 11 | 50.107 |
| 7/10/2025 | 4,24 | 4,15 | -2,12% | 4,15 | 4,24 | 4,16 | 4,11 | 4,24 | 2 | 2.499 |
| 6/10/2025 | 4,25 | 4,24 | -0,24% | 4,05 | 4,25 | 4,10 | 4,19 | 4,24 | 11 | 48.074 |
| 3/10/2025 | 4,23 | 4,25 | +0,47% | 4,20 | 4,25 | 4,21 | 4,04 | 4,25 | 6 | 26.162 |
| 2/10/2025 | 4,23 | 4,23 | +0,95% | 4,23 | 4,23 | 4,23 | 4,09 | 4,23 | 1 | 8.037 |
| 1/10/2025 | 4,21 | 4,19 | -0,48% | 4,04 | 4,24 | 4,11 | 4,19 | 4,23 | 11 | 69.557 |
| 30/9/2025 | 4,22 | 4,21 | +0,72% | 4,01 | 4,22 | 4,19 | 4,02 | 4,21 | 8 | 29.773 |
| 29/9/2025 | 4,01 | 4,18 | +4,50% | 4,01 | 4,18 | 4,11 | 4,03 | 4,16 | 10 | 72.007 |
| 26/9/2025 | 4,15 | 4,00 | 0,00% | 4,00 | 4,16 | 4,04 | 4,00 | 4,16 | 6 | 39.201 |
| 25/9/2025 | 4,16 | 4,00 | -2,44% | 3,93 | 4,19 | 4,04 | 4,00 | 4,08 | 7 | 56.627 |
| 24/9/2025 | 4,00 | 4,10 | +2,50% | 4,00 | 4,15 | 4,06 | 3,93 | 4,10 | 8 | 54.485 |
| 23/9/2025 | 4,00 | 4,00 | -3,61% | 4,00 | 4,00 | 4,00 | 3,91 | 4,00 | 3 | 4.000 |
| 22/9/2025 | 3,89 | 4,15 | +0,97% | 3,89 | 4,15 | 3,96 | 3,90 | 4,15 | 8 | 21.790 |
| 18/9/2025 | 3,85 | 4,11 | +3,01% | 3,85 | 4,11 | 3,98 | 3,89 | 4,12 | 13 | 39.833 |
| 17/9/2025 | 3,86 | 3,99 | +2,84% | 3,84 | 3,99 | 3,95 | 3,85 | 3,99 | 18 | 53.343 |
| 16/9/2025 | 3,88 | 3,88 | -0,77% | 3,88 | 3,91 | 3,90 | 3,87 | 3,97 | 4 | 12.103 |
| 15/9/2025 | 3,88 | 3,91 | -2,25% | 3,88 | 3,97 | 3,92 | 3,88 | 3,97 | 4 | 14.145 |
| 12/9/2025 | 3,99 | 4,00 | +4,99% | 3,92 | 4,00 | 3,94 | 3,88 | 4,00 | 4 | 32.335 |
| 11/9/2025 | 4,00 | 3,81 | -4,75% | 3,81 | 4,00 | 3,88 | 3,84 | 3,99 | 7 | 9.715 |
| 10/9/2025 | 4,05 | 4,00 | +0,76% | 4,00 | 4,05 | 4,01 | 3,84 | 4,00 | 4 | 6.015 |
| 9/9/2025 | 3,85 | 3,97 | +3,93% | 3,85 | 3,97 | 3,96 | 3,91 | 4,06 | 3 | 28.128 |
| 8/9/2025 | 3,79 | 3,82 | +0,79% | 3,69 | 4,10 | 3,95 | 3,83 | 4,05 | 26 | 139.506 |
| 5/9/2025 | 4,14 | 3,79 | -0,26% | 3,79 | 4,15 | 4,00 | 3,84 | 3,90 | 10 | 21.646 |
| 4/9/2025 | 3,80 | 3,80 | 0,00% | 3,79 | 3,80 | 3,79 | 3,92 | 4,05 | 5 | 42.173 |
| 3/9/2025 | 3,80 | 3,80 | -8,43% | 3,80 | 3,80 | 3,80 | 3,80 | 4,14 | 1 | 760 |
| 2/9/2025 | 4,16 | 4,15 | +6,41% | 3,90 | 4,16 | 3,94 | 3,79 | 4,15 | 9 | 52.505 |
| 1/9/2025 | 3,90 | 3,90 | -0,76% | 3,71 | 3,90 | 3,78 | 3,79 | 3,90 | 8 | 51.534 |
| 29/8/2025 | 3,85 | 3,93 | +3,97% | 3,85 | 4,16 | 3,91 | 3,93 | 4,16 | 9 | 46.575 |
| 28/8/2025 | 3,81 | 3,78 | -0,53% | 3,71 | 4,16 | 3,84 | 3,85 | 4,10 | 13 | 54.216 |
| 27/8/2025 | 3,80 | 3,80 | -1,30% | 3,80 | 3,80 | 3,80 | 3,70 | 3,80 | 3 | 30.400 |
| 25/8/2025 | 3,71 | 3,85 | +3,49% | 3,71 | 3,85 | 3,79 | 3,71 | 3,84 | 8 | 29.202 |
| 22/8/2025 | 3,70 | 3,72 | +1,36% | 3,66 | 3,72 | 3,69 | 3,67 | 3,72 | 6 | 36.216 |
| 21/8/2025 | 3,67 | 3,67 | -1,08% | 3,67 | 3,67 | 3,67 | 3,65 | 3,70 | 1 | 3.670 |
| 20/8/2025 | 3,64 | 3,71 | +2,20% | 3,64 | 3,71 | 3,68 | 3,65 | 3,70 | 3 | 4.053 |
| 19/8/2025 | 3,70 | 3,63 | -1,89% | 3,63 | 3,78 | 3,71 | 3,63 | 3,73 | 6 | 7.806 |
| 18/8/2025 | 3,61 | 3,70 | -3,90% | 3,59 | 3,91 | 3,67 | 3,70 | 3,80 | 10 | 18.732 |
| 15/8/2025 | 3,76 | 3,85 | -3,51% | 3,55 | 4,09 | 3,84 | 3,64 | 3,83 | 22 | 94.150 |
| 14/8/2025 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,76 | 3,99 | 1 | 798 |
| 13/8/2025 | 3,82 | 3,99 | +0,76% | 3,78 | 3,99 | 3,94 | 3,76 | 3,99 | 10 | 45.384 |
| 12/8/2025 | 3,80 | 3,96 | +3,13% | 3,80 | 3,96 | 3,86 | 3,83 | 3,96 | 8 | 10.825 |
| 11/8/2025 | 3,80 | 3,84 | +0,52% | 3,80 | 3,84 | 3,83 | 3,80 | 3,94 | 6 | 22.992 |
| 8/8/2025 | 3,83 | 3,82 | -0,26% | 3,81 | 3,83 | 3,82 | 3,80 | 3,98 | 4 | 4.975 |
| 7/8/2025 | 3,98 | 3,83 | -0,52% | 3,83 | 4,02 | 3,94 | 3,81 | 3,83 | 12 | 50.042 |
| 6/8/2025 | 3,85 | 3,85 | +2,94% | 3,84 | 3,98 | 3,88 | 3,84 | 3,85 | 8 | 8.544 |
| 5/8/2025 | 3,95 | 3,74 | -2,86% | 3,74 | 3,95 | 3,79 | 3,85 | 4,02 | 18 | 75.850 |
| 4/8/2025 | 4,04 | 3,85 | -4,70% | 3,85 | 4,04 | 3,89 | 3,94 | 4,04 | 5 | 5.447 |
| 1/8/2025 | 3,99 | 4,04 | +1,25% | 3,99 | 4,04 | 3,99 | 3,76 | 4,04 | 3 | 4.798 |
| 31/7/2025 | 3,99 | 3,99 | +4,45% | 3,94 | 3,99 | 3,98 | 3,75 | 3,99 | 3 | 1.990 |
| 30/7/2025 | 3,82 | 3,82 | -6,60% | 3,82 | 3,82 | 3,82 | 3,74 | 3,99 | 1 | 3.820 |
| 29/7/2025 | 3,85 | 4,09 | +9,65% | 3,85 | 4,09 | 3,92 | 3,76 | 4,09 | 10 | 31.382 |
| 28/7/2025 | 3,78 | 3,73 | -3,37% | 3,70 | 3,78 | 3,73 | 3,73 | 3,82 | 5 | 13.056 |
| 25/7/2025 | 3,67 | 3,86 | +6,04% | 3,67 | 3,91 | 3,82 | 3,80 | 3,91 | 5 | 11.105 |
| 24/7/2025 | 3,93 | 3,64 | -6,67% | 3,64 | 3,93 | 3,67 | 3,66 | 3,92 | 5 | 10.297 |
| 23/7/2025 | 3,84 | 3,90 | -0,51% | 3,84 | 3,91 | 3,89 | 3,73 | 3,91 | 3 | 2.336 |
| 22/7/2025 | 3,88 | 3,92 | -6,00% | 3,70 | 3,92 | 3,80 | 3,73 | 3,93 | 13 | 38.425 |
| 21/7/2025 | 3,87 | 4,17 | +5,57% | 3,85 | 4,17 | 4,08 | 3,87 | 4,20 | 11 | 21.255 |
| 18/7/2025 | 3,99 | 3,95 | +2,33% | 3,95 | 3,99 | 3,96 | 3,95 | 4,13 | 3 | 4.357 |
| 17/7/2025 | 3,85 | 3,86 | -6,31% | 3,83 | 3,86 | 3,84 | 3,85 | 4,17 | 6 | 9.990 |
| 16/7/2025 | 4,00 | 4,12 | +3,52% | 4,00 | 4,12 | 4,05 | 4,01 | 4,12 | 6 | 28.765 |
| 15/7/2025 | 3,95 | 3,98 | -2,45% | 3,70 | 3,98 | 3,88 | 3,85 | 3,95 | 9 | 85.140 |
| 14/7/2025 | 4,13 | 4,08 | +9,38% | 4,07 | 4,13 | 4,08 | 4,00 | 4,08 | 6 | 11.031 |
| 11/7/2025 | 3,75 | 3,73 | -10,98% | 3,73 | 3,76 | 3,75 | 3,73 | 4,13 | 7 | 15.766 |
| 10/7/2025 | 4,19 | 4,19 | +0,24% | 3,99 | 4,19 | 4,06 | 3,75 | 4,19 | 5 | 8.539 |
| 9/7/2025 | 3,75 | 4,18 | +11,17% | 3,75 | 4,18 | 3,92 | 3,76 | 4,19 | 4 | 11.000 |
| 8/7/2025 | 3,77 | 3,76 | -8,29% | 3,76 | 3,77 | 3,76 | 3,76 | 4,11 | 5 | 10.533 |
| 7/7/2025 | 3,85 | 4,10 | +13,89% | 3,85 | 4,10 | 4,01 | 3,78 | 4,20 | 18 | 104.685 |
| 4/7/2025 | 3,93 | 3,60 | -5,26% | 3,60 | 3,98 | 3,76 | 3,52 | 3,89 | 13 | 37.664 |
| 3/7/2025 | 3,99 | 3,80 | -4,76% | 3,80 | 3,99 | 3,86 | 3,81 | 3,99 | 2 | 1.159 |
| 2/7/2025 | 4,00 | 3,99 | +0,25% | 3,87 | 4,00 | 3,90 | 3,77 | 3,99 | 5 | 49.577 |
| 1/7/2025 | 3,82 | 3,98 | +6,13% | 3,82 | 3,98 | 3,90 | 3,86 | 3,98 | 4 | 68.771 |
| 30/6/2025 | 3,99 | 3,75 | -1,83% | 3,75 | 4,00 | 3,92 | 3,74 | 4,00 | 4 | 8.240 |
| 27/6/2025 | 3,54 | 3,82 | +4,09% | 3,54 | 3,82 | 3,74 | 3,74 | 3,99 | 9 | 88.056 |
| 26/6/2025 | 3,60 | 3,67 | -7,79% | 3,60 | 3,67 | 3,63 | 3,68 | 3,84 | 2 | 35.270 |
| 25/6/2025 | 3,65 | 3,98 | +6,99% | 3,24 | 3,98 | 3,41 | 3,26 | 3,98 | 11 | 65.508 |
| 24/6/2025 | 3,99 | 3,72 | +0,54% | 3,20 | 3,99 | 3,37 | 3,26 | 3,80 | 6 | 7.426 |
| 23/6/2025 | 3,96 | 3,70 | -1,33% | 3,70 | 3,96 | 3,79 | 3,39 | 3,65 | 7 | 43.270 |
| 20/6/2025 | 3,75 | 3,75 | +1,63% | 3,75 | 3,76 | 3,75 | 3,21 | 3,69 | 4 | 6.385 |
| 18/6/2025 | 3,69 | 3,69 | +8,53% | 3,69 | 3,69 | 3,69 | 3,45 | 3,70 | 1 | 738 |
| 17/6/2025 | 3,57 | 3,40 | -3,68% | 3,29 | 3,58 | 3,44 | 3,31 | 3,65 | 8 | 36.812 |
| 16/6/2025 | 4,25 | 3,53 | -19,04% | 3,53 | 4,25 | 3,75 | 3,46 | 3,98 | 9 | 54.449 |
| 13/6/2025 | 3,75 | 4,36 | +21,45% | 3,75 | 4,36 | 4,07 | 3,62 | 4,25 | 10 | 30.169 |
| 12/6/2025 | 3,46 | 3,59 | -0,28% | 3,45 | 3,59 | 3,49 | 3,46 | 3,79 | 4 | 5.246 |
| 11/6/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 3,60 | 3,60 | 3,76 | 1 | 720 |
| 10/6/2025 | 3,72 | 3,55 | +1,14% | 3,49 | 3,72 | 3,54 | 3,50 | 3,99 | 3 | 10.288 |
| 9/6/2025 | 3,51 | 3,51 | -2,77% | 3,51 | 3,51 | 3,51 | 3,55 | 3,95 | 2 | 17.550 |
| 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 |