Lojas Quero-Quero S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.430	2.580	2.410	2.480	2.480	4,371,000
2026-10-15	2.420	2.590	2.360	2.490	2.490	4,938,400
2026-10-14	2.550	2.560	2.390	2.500	2.500	7,072,000
2026-10-13	2.870	2.900	2.630	2.680	2.680	9,064,900
2026-10-09	2.490	2.930	2.450	2.930	2.930	10,423,900
2026-10-08	2.350	2.530	2.320	2.410	2.410	7,416,700
2026-10-07	2.320	2.490	2.180	2.360	2.360	11,840,800
2026-10-06	2.000	2.260	1.990	2.260	2.260	7,387,600
2026-10-05	1.660	1.990	1.660	1.950	1.950	8,262,500
2026-10-02	1.480	1.580	1.470	1.540	1.540	3,522,700
2026-10-01	1.480	1.530	1.410	1.460	1.460	2,381,500
2026-09-30	1.430	1.520	1.390	1.510	1.510	2,778,900
2026-09-29	1.300	1.410	1.270	1.410	1.410	3,285,000
2026-09-28	1.270	1.340	1.220	1.280	1.280	3,296,800
2026-09-25	1.280	1.310	1.260	1.260	1.260	1,290,500
2026-09-24	1.340	1.340	1.260	1.290	1.290	2,284,600
2026-09-23	1.330	1.400	1.320	1.330	1.330	2,591,000
2026-09-22	1.330	1.370	1.320	1.350	1.350	1,032,400
2026-09-21	1.270	1.380	1.270	1.350	1.350	3,516,100
2026-09-18	1.310	1.310	1.230	1.250	1.250	2,079,300
2026-09-17	1.340	1.390	1.300	1.320	1.320	1,744,800
2026-09-16	1.310	1.380	1.300	1.370	1.370	2,704,300
2026-09-15	1.310	1.330	1.290	1.300	1.300	997,900
2026-09-14	1.330	1.350	1.300	1.300	1.300	1,381,200
2026-09-11	1.330	1.360	1.290	1.360	1.360	1,710,200
2026-09-10	1.280	1.360	1.250	1.330	1.330	2,445,500
2026-09-09	1.260	1.280	1.210	1.280	1.280	1,230,700
2026-09-08	1.260	1.290	1.230	1.250	1.250	3,207,900
2026-09-04	1.220	1.300	1.210	1.250	1.250	2,747,500
2026-09-03	1.220	1.280	1.210	1.230	1.230	2,064,000
2026-09-02	1.190	1.250	1.170	1.220	1.220	2,907,500
2026-09-01	1.160	1.240	1.130	1.190	1.190	1,565,600
2026-08-31	1.160	1.210	1.160	1.160	1.160	823,200
2026-08-28	1.190	1.200	1.130	1.170	1.170	1,191,000
2026-08-27	1.220	1.230	1.170	1.180	1.180	1,686,000
2026-08-26	1.210	1.250	1.200	1.220	1.220	1,679,400
2026-08-25	1.080	1.220	1.080	1.220	1.220	3,090,800
2026-08-24	1.040	1.100	1.030	1.100	1.100	1,750,500
2026-08-21	1.000	1.100	1.000	1.040	1.040	2,885,100
2026-08-20	1.030	1.090	0.980	1.010	1.010	3,786,800
2026-08-19	0.980	1.050	0.980	1.050	1.050	2,883,100
2026-08-18	0.970	1.030	0.960	0.980	0.980	1,831,400
2026-08-17	1.000	1.050	0.960	0.960	0.960	2,318,300
2026-08-14	1.000	1.020	0.940	1.000	1.000	3,825,400
2026-08-13	1.010	1.020	0.980	1.010	1.010	2,227,400
2026-08-12	1.030	1.060	0.990	0.990	0.990	3,569,100
2026-08-11	1.060	1.060	1.010	1.030	1.030	1,243,400
2026-08-10	1.050	1.090	1.030	1.040	1.040	1,706,600
2026-08-07	1.200	1.220	1.030	1.050	1.050	5,999,600
2026-08-06	1.290	1.290	1.210	1.210	1.210	1,222,500
2026-08-05	1.310	1.340	1.280	1.280	1.280	1,348,200
2026-08-04	1.320	1.340	1.300	1.310	1.310	1,126,200
2026-08-03	1.250	1.330	1.250	1.310	1.310	2,416,600
2026-07-31	1.210	1.250	1.210	1.250	1.250	624,200
2026-07-30	1.190	1.230	1.190	1.210	1.210	1,169,800
2026-07-29	1.220	1.230	1.190	1.190	1.190	960,500
2026-07-28	1.220	1.240	1.200	1.220	1.220	2,302,000
2026-07-27	1.130	1.210	1.130	1.180	1.180	2,873,800
2026-07-24	1.140	1.160	1.120	1.120	1.120	1,176,700
2026-07-23	1.130	1.160	1.120	1.140	1.140	1,400,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-26	0.1037 BRL
2023-12-28	0.1687 BRL
2021-12-22	0.1228 BRL
2021-04-28	0.0187 BRL
2020-12-22	0.0672 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.