Hoteis Othon Sa Historical Data - HOOT4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Hoteis Othon Sa (HOOT4)

2.80

0.01

(0.358423%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.8	2.86	2.75	3225	2.78550388	PR
4	0.02	0.719424460432	2.78	2.87	2.75	4856	2.79285714	PR
12	0.01	0.358422939068	2.79	3.06	2.72	4014	2.8142892	PR
26	0.07	2.5641025641	2.73	3.4	2.51	4967	2.81703256	PR
52	1.77	171.844660194	1.03	3.4	1	12791	2.20745853	PR
156	0.06	2.1897810219	2.74	7	1	22322	3.30010112	PR
260	1.05	60	1.75	7	1	18084	3.16347092	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	2.8	0.01	0.36	2.8	2.8	2.79	5600
1714080540	2.79	0	0.00	2.81	2.81	2.79	3500
1713994200	2.79	0.01	0.36	2.7799999	2.86	2.7799999	2800
1713907800	2.7799999	-0.02	-0.71	2.7799999	2.7799999	2.75	6200
1713821340	2.8	0.02	0.72	2.8	2.8	2.8	400
1713562200	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1713475800	2.7799999	-0.02	-0.71	2.8	2.8	2.7799999	200
1713389400	2.8	0	0.00	2.83	2.83	2.8	6200
1713302940	2.8	-0.07	-2.44	2.82	2.82	2.8	7200
1713216600	2.87	0.08	2.87	2.87	2.87	2.87	100
1712957340	2.79	0	0.00	2.79	2.79	2.79	0
1712870940	2.79	-0.01	-0.36	2.81	2.81	2.7799999	20800
1712784540	2.8	0	0.00	2.8	2.8	2.8	0
1712698140	2.8	-0.01	-0.36	2.81	2.81	2.8	6200
1712611740	2.81	0.01	0.36	2.85	2.85	2.8	6800
1712352600	2.8	0	0.00	2.8	2.8	2.8	100
1712266140	2.8	0.03	1.08	2.8	2.8	2.8	1200
1712179740	2.77	-0.02	-0.72	2.8	2.84	2.77	6200
1712093400	2.79	-0.01	-0.36	2.79	2.86	2.79	4500
1712006940	2.8	0.02	0.72	2.7799999	2.81	2.7799999	5300
1711661340	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1711574940	2.7799999	-0.01	-0.36	2.7799999	2.7799999	2.7799999	700
1711488540	2.79	0	0.00	2.82	2.82	2.79	7200
1711402140	2.79	0	0.00	2.79	2.79	2.79	6300
1711143000	2.79	-0.01	-0.36	2.77	2.79	2.77	5500
1711056600	2.8	0.03	1.08	2.8	2.8	2.8	1000
1710970200	2.77	-0.06	-2.12	2.79	2.79	2.77	3100
1710883740	2.83	-0.03	-1.05	2.79	2.83	2.72	3900
1710797400	2.86	0	0.00	2.86	2.86	2.86	0
1710538200	2.86	0.05	1.78	2.81	2.86	2.7599999	7600
1710451740	2.81	0	0.00	2.81	2.81	2.81	600
1710365400	2.81	-0.02	-0.71	2.81	2.81	2.81	2300
1710278940	2.83	0.01	0.35	2.81	2.83	2.81	300
1710192600	2.82	0	0.00	2.81	2.82	2.81	2000
1709933400	2.82	0	0.00	2.82	2.82	2.82	0
1709847000	2.82	0	0.00	2.82	2.82	2.82	300
1709760540	2.82	0	0.00	2.82	2.82	2.82	2000
1709674200	2.82	-0.02	-0.70	2.84	2.87	2.82	5800
1709587740	2.84	0.02	0.71	2.88	2.88	2.84	500
1709328600	2.82	-0.01	-0.35	2.82	2.82	2.82	300
1709242200	2.83	0.01	0.35	2.81	2.83	2.81	300
1709155800	2.82	-0.12	-4.08	2.7799999	2.91	2.7799999	3600
1709069400	2.94	0.11	3.89	2.85	2.99	2.85	1300
1708983000	2.83	0	0.00	2.84	2.84	2.83	1400
1708723800	2.83	0.01	0.35	2.83	2.84	2.83	1700
1708637400	2.82	-0.01	-0.35	2.82	2.83	2.81	1800
1708550940	2.83	0	0.00	2.83	2.83	2.83	800
1708464600	2.83	-0.01	-0.35	2.83	2.83	2.83	1300
1708378200	2.84	0.01	0.35	2.83	2.85	2.83	7700
1708119000	2.83	-0.12	-4.07	2.95	2.95	2.82	2800
1708032600	2.95	0.11	3.87	2.83	3.06	2.83	2300
1707946200	2.84	0.01	0.35	2.87	2.87	2.84	5700
1707514200	2.83	0.02	0.71	2.86	2.86	2.83	1600
1707427800	2.81	-0.03	-1.06	2.84	2.85	2.81	2300
1707341400	2.84	0.01	0.35	2.83	2.84	2.83	4300
1707255000	2.83	-0.01	-0.35	2.83	2.84	2.83	1500
1707168600	2.84	0.03	1.07	2.8	2.85	2.77	28600
1706909400	2.81	0.02	0.72	2.79	2.81	2.72	8600
1706822940	2.79	-0.05	-1.76	2.84	2.84	2.68	8500
1706736600	2.84	0.04	1.43	2.7799999	2.84	2.7799999	1200
1706650200	2.8	-0.04	-1.41	2.84	2.96	2.7	7300
1706563800	2.84	0	0.00	2.87	2.87	2.8	8300

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