B3 · HOOT4 · stock
Hotéis Othon S.A. (HOOT4) stock price history
Every B3 trading session of Hotéis Othon S.A. from Jan 17, 2000 to Sep 28, 2026: 6,702 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOOT4 adjusted close, 2000 to 2026
- R$500.00
- All time high, 2007
- R$8.89
- 52 week high, R$3.96 low
- 6,702
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HOOT4 key facts
- Hotéis Othon S.A. (HOOT4) closed at R$7.13 on Sep 28, 2026 on B3.
- HOOT4's all time high close is R$500.00, set on May 24, 2007; its all time low close is R$1.01 on Mar 29, 2023.
- HOOT4's 52 week range is R$3.96 to R$8.89.
- HOOT4 returned +78.3% over the year to Sep 28, 2026 and +149.3% over five years.
- Over ten years HOOT4 returned +124%, +8.4% a year compounded.
- HOOT4's deepest drawdown was -99.8% from May 29, 2007 to Mar 29, 2023.
- DataCedar holds 6,702 daily sessions of HOOT4 history from Jan 17, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HOOT4 price chart, 2000 to 2026
HOOT4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +0.4% |
| 6 months | +11.4% |
| Year to date | +17.3% |
| 1 year | +78.3% |
| 3 years | +211.4% |
| 5 years | +149.3% |
| 10 years | +124.2% |
| Since Jan 17, 2000 | -93.5% |
| Compound annual growth, 26.7 years | -9.7% |
HOOT4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$500.00 on May 24, 2007
- All time low close
- R$1.01 on Mar 29, 2023
- 52 week high
- R$8.89 on Sep 4, 2026
- 52 week low
- R$3.96 on Sep 29, 2025
- Deepest drawdown
- -99.8% from May 29, 2007 to Mar 29, 2023, not yet recovered
- Best single session
- +98.8% on Apr 24, 2007
- Worst single session
- -99.2% on Jun 15, 2007
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +257%
- Worst calendar year
- 2007, -98%
HOOT4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.08 | R$8.89 | R$5.81 | R$7.13 | +17.3% | 800.9K | 185 |
| 2025 | R$2.34 | R$6.59 | R$2.20 | R$6.08 | +159.8% | 2.1M | 250 |
| 2024 | R$2.88 | R$3.40 | R$2.15 | R$2.34 | -19.0% | 928.4K | 251 |
| 2023 | R$1.20 | R$3.40 | R$1.00 | R$2.89 | +142.9% | 3.5M | 248 |
| 2022 | R$2.86 | R$3.30 | R$1.12 | R$1.19 | -57.5% | 1.5M | 250 |
| 2021 | R$2.93 | R$7.00 | R$2.55 | R$2.80 | -0.7% | 11.7M | 247 |
| 2020 | R$2.50 | R$5.45 | R$1.52 | R$2.82 | +20.0% | 3.5M | 248 |
| 2019 | R$1.91 | R$3.30 | R$1.65 | R$2.35 | +23.0% | 1.7M | 248 |
| 2018 | R$2.61 | R$3.09 | R$1.82 | R$1.91 | -29.0% | 367.6K | 246 |
| 2017 | R$3.31 | R$4.57 | R$2.60 | R$2.69 | -18.7% | 765.8K | 254 |
| 2016 | R$3.50 | R$3.97 | R$2.70 | R$3.31 | -5.4% | 244.5K | 249 |
| 2015 | R$4.20 | R$5.30 | R$2.05 | R$3.50 | -16.7% | 171K | 246 |
| 2014 | R$8.30 | R$9.00 | R$4.20 | R$4.20 | -49.4% | 1.1M | 248 |
| 2013 | R$5.80 | R$8.80 | R$4.20 | R$8.30 | +40.7% | 745.2K | 248 |
| 2012 | R$5.90 | R$45.30 | R$4.00 | R$5.90 | 0.0% | 747.1K | 245 |
| 2011 | R$10.30 | R$11.10 | R$5.40 | R$5.90 | -42.7% | 3.5M | 249 |
| 2010 | R$7.50 | R$21.90 | R$6.80 | R$10.30 | +37.3% | 25.6M | 247 |
| 2009 | R$2.30 | R$10.00 | R$2.00 | R$7.50 | +257.1% | 13.7M | 248 |
| 2008 | R$5.20 | R$14.80 | R$1.20 | R$2.10 | -59.6% | 7.3M | 249 |
| 2007 | R$210.00 | R$500.00 | R$4.10 | R$5.20 | -97.5% | 4M | 245 |
| 2006 | R$230.00 | R$230.00 | R$200.00 | R$210.00 | -8.7% | 53.6K | 258 |
| 2005 | R$245.10 | R$290.00 | R$220.00 | R$230.00 | -6.2% | 191K | 249 |
| 2004 | R$80.00 | R$320.00 | R$60.00 | R$245.10 | +206.4% | 268K | 261 |
| 2003 | R$200.00 | R$200.00 | R$70.00 | R$80.00 | -60.0% | 551K | 261 |
| 2002 | R$300.00 | R$300.00 | R$199.00 | R$200.00 | -33.3% | 11K | 261 |
| 2001 | R$239.90 | R$300.00 | R$239.90 | R$300.00 | +25.1% | 90K | 261 |
| 2000 | R$110.00 | R$269.90 | R$110.00 | R$239.90 | n/a | 348K | 250 |
HOOT4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.13 | -2.5% |
| August 2026 | R$7.31 | +9.8% |
| July 2026 | R$6.66 | -6.2% |
| June 2026 | R$7.10 | -0.8% |
| May 2026 | R$7.16 | +1.6% |
| April 2026 | R$7.05 | +9.1% |
| March 2026 | R$6.46 | -9.4% |
| February 2026 | R$7.13 | +1.9% |
| January 2026 | R$7.00 | +15.1% |
| December 2025 | R$6.08 | -5.6% |
| November 2025 | R$6.44 | +28.5% |
| October 2025 | R$5.01 | +21.9% |
About the HOOT4 data
Daily bars. 6,702 sessions from Jan 17, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOOT4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HOFC11 Hedge Office Income Fundo De Investimento Imobiliario
- HOME34 The Home Depot, Inc.
- HONB34 Honeywell International Inc.
- HOND34 Honda Motor Co., Ltd.
- HOSI11 Fundo De Investimento Imobiliario Housi
- HPDP11 Hedge Real Estate I Fundo De Investimento Imobliario
- HPQB34 HP Inc.
- HRDF11 Hedge Realty Development Fundo Investimento Imobiliario FII
Common questions
HOOT4 share price history
