Hotéis Othon S.A. (BVMF:HOOT4)
Brazil · Delayed Price · Currency is BRL 7.34
+0.06 (0.82%)
Nov 8, 2026, 9:30 AM GMT-3
Hotéis Othon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Nov 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | 200 |
| Nov 5, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.69% | 100 |
| Nov 4, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.43% | 100 |
| Nov 3, 2026 | 6.15 | 6.99 | 6.15 | 6.99 | 6.99 | 7.21% | 2,800 |
| Oct 30, 2026 | 6.13 | 6.79 | 6.13 | 6.52 | 6.52 | -11.05% | 1,100 |
| Oct 29, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.83% | 100 |
| Oct 28, 2026 | 7.62 | 7.63 | 7.00 | 7.27 | 7.27 | -5.95% | 2,900 |
| Oct 27, 2026 | 8.08 | 8.08 | 7.73 | 7.73 | 7.73 | -3.25% | 300 |
| Oct 26, 2026 | 7.99 | 7.99 | 7.98 | 7.99 | 7.99 | -5.78% | 700 |
| Oct 23, 2026 | 8.26 | 8.48 | 8.26 | 8.48 | 8.48 | 3.92% | 300 |
| Oct 22, 2026 | 8.10 | 8.78 | 8.10 | 8.16 | 8.16 | -2.86% | 2,700 |
| Oct 21, 2026 | 8.31 | 8.41 | 8.31 | 8.40 | 8.40 | -5.30% | 700 |
| Oct 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.49% | 100 |
| Oct 15, 2026 | 8.40 | 8.74 | 8.40 | 8.74 | 8.74 | - | 600 |
| Oct 14, 2026 | 8.00 | 8.85 | 8.00 | 8.74 | 8.74 | 7.37% | 1,700 |
| Oct 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 500 |
| Oct 9, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | -0.37% | 600 |
| 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% | 5,600 |
| 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 |