Hotéis Othon S.A. (BVMF:HOOT4)
Brazil · Delayed Price · Currency is BRL 8.14
-0.03 (-0.37%)
Oct 9, 2026, 10:53 AM GMT-3
Hotéis Othon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | -0.37% | 200 |
| Oct 8, 2026 | 7.64 | 8.17 | 7.64 | 8.17 | 8.17 | 2.12% | 2,800 |
| Oct 7, 2026 | 7.89 | 8.00 | 7.89 | 8.00 | 8.00 | 1.39% | 1,400 |
| Oct 6, 2026 | 7.70 | 7.99 | 7.39 | 7.89 | 7.89 | 5.34% | 1,900 |
| Oct 5, 2026 | 7.44 | 8.70 | 7.20 | 7.49 | 7.49 | 2.60% | 2,300 |
| Oct 2, 2026 | 7.30 | 7.39 | 7.00 | 7.30 | 7.30 | -0.27% | 4,400 |
| Oct 1, 2026 | 7.75 | 8.24 | 7.22 | 7.32 | 7.32 | -3.68% | 600 |
| Sep 30, 2026 | 7.30 | 7.97 | 7.11 | 7.60 | 7.60 | 6.74% | 24,400 |
| Sep 29, 2026 | 7.19 | 7.29 | 7.12 | 7.12 | 7.12 | -0.14% | 800 |
| Sep 28, 2026 | 7.39 | 7.39 | 7.09 | 7.13 | 7.13 | -6.92% | 3,800 |
| Sep 25, 2026 | 7.09 | 7.66 | 6.99 | 7.66 | 7.66 | 8.96% | 12,300 |
| Sep 24, 2026 | 7.97 | 7.98 | 7.03 | 7.03 | 7.03 | -12.78% | 5,700 |
| Sep 23, 2026 | 8.17 | 8.17 | 8.06 | 8.06 | 8.06 | -1.71% | 2,000 |
| Sep 22, 2026 | 8.21 | 8.39 | 8.20 | 8.20 | 8.20 | -3.53% | 1,600 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,200 |
| Sep 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 100 |
| Sep 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.49% | 800 |
| Sep 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.24% | 100 |
| Sep 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.97% | 200 |
| Sep 14, 2026 | 8.40 | 8.80 | 8.40 | 8.76 | 8.76 | 4.29% | 10,000 |
| Sep 11, 2026 | 8.59 | 8.59 | 8.15 | 8.40 | 8.40 | -1.18% | 1,900 |
| Sep 10, 2026 | 8.12 | 8.50 | 8.12 | 8.50 | 8.50 | -1.16% | 1,500 |
| Sep 9, 2026 | 8.22 | 8.73 | 8.10 | 8.60 | 8.60 | 3.61% | 1,700 |
| Sep 8, 2026 | 8.79 | 8.79 | 8.28 | 8.30 | 8.30 | -6.64% | 1,800 |
| Sep 4, 2026 | 8.45 | 8.89 | 8.45 | 8.89 | 8.89 | 9.75% | 700 |
| Sep 3, 2026 | 7.78 | 8.20 | 7.78 | 8.10 | 8.10 | 5.19% | 4,300 |
| Sep 2, 2026 | 7.51 | 7.73 | 7.51 | 7.70 | 7.70 | 2.53% | 2,300 |
| Sep 1, 2026 | 7.50 | 7.51 | 7.43 | 7.51 | 7.51 | 2.74% | 11,000 |
| Aug 31, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.66% | 100 |
| Aug 28, 2026 | 7.24 | 7.51 | 7.24 | 7.51 | 7.51 | 3.30% | 6,400 |
| Aug 27, 2026 | 7.02 | 7.27 | 7.02 | 7.27 | 7.27 | 3.41% | 1,500 |
| Aug 26, 2026 | 7.00 | 7.20 | 7.00 | 7.03 | 7.03 | 0.57% | 5,700 |
| Aug 25, 2026 | 7.09 | 7.16 | 6.99 | 6.99 | 6.99 | -2.24% | 1,800 |
| Aug 24, 2026 | 6.99 | 7.15 | 6.90 | 7.15 | 7.15 | -3.12% | 9,500 |
| Aug 21, 2026 | 6.94 | 7.38 | 6.94 | 7.38 | 7.38 | 6.19% | 2,700 |
| Aug 20, 2026 | 6.81 | 7.00 | 6.49 | 6.95 | 6.95 | 0.87% | 14,800 |
| Aug 19, 2026 | 6.87 | 6.89 | 6.87 | 6.89 | 6.89 | 0.29% | 1,700 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.79 | 6.87 | 6.87 | -0.43% | 6,200 |
| Aug 17, 2026 | 6.85 | 6.90 | 6.78 | 6.90 | 6.90 | 1.62% | 6,200 |
| Aug 14, 2026 | 6.74 | 6.79 | 6.74 | 6.79 | 6.79 | 1.49% | 200 |
| Aug 13, 2026 | 6.82 | 6.82 | 6.69 | 6.69 | 6.69 | -1.47% | 2,100 |
| Aug 12, 2026 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 2.11% | 5,500 |
| Aug 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 100 |
| Aug 10, 2026 | 6.47 | 6.50 | 6.46 | 6.50 | 6.50 | -0.15% | 3,000 |
| Aug 7, 2026 | 6.47 | 6.51 | 6.47 | 6.51 | 6.51 | -2.84% | 200 |
| Aug 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,600 |
| Aug 3, 2026 | 6.67 | 6.70 | 6.66 | 6.70 | 6.70 | 0.60% | 3,700 |
| Jul 30, 2026 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | -0.15% | 1,000 |
| Jul 29, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 100 |
| Jul 28, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 23,300 |