Lojas Quero-Quero S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.140 | 4.230 | 3.880 | 3.960 | 3.777 | 4,620,400 |
| 2024-08-15 | 4.320 | 4.340 | 4.080 | 4.120 | 3.930 | 6,737,600 |
| 2024-08-14 | 4.350 | 4.520 | 4.150 | 4.270 | 4.073 | 6,337,100 |
| 2024-08-13 | 4.250 | 4.450 | 3.960 | 4.420 | 4.216 | 8,551,500 |
| 2024-08-12 | 4.410 | 4.560 | 4.320 | 4.560 | 4.350 | 3,055,600 |
| 2024-08-09 | 4.230 | 4.420 | 4.170 | 4.380 | 4.178 | 2,492,000 |
| 2024-08-08 | 4.000 | 4.280 | 4.000 | 4.230 | 4.035 | 2,184,100 |
| 2024-08-07 | 3.820 | 4.060 | 3.820 | 4.020 | 3.835 | 6,945,400 |
| 2024-08-06 | 3.930 | 3.980 | 3.790 | 3.790 | 3.615 | 2,433,000 |
| 2024-08-05 | 3.900 | 3.970 | 3.760 | 3.870 | 3.692 | 3,505,700 |
| 2024-08-02 | 3.940 | 4.070 | 3.860 | 4.070 | 3.882 | 2,482,300 |
| 2024-08-01 | 3.930 | 4.100 | 3.820 | 3.980 | 3.797 | 2,552,900 |
| 2024-07-31 | 3.960 | 4.040 | 3.890 | 3.910 | 3.730 | 2,072,400 |
| 2024-07-30 | 3.890 | 3.930 | 3.840 | 3.870 | 3.692 | 1,315,900 |
| 2024-07-29 | 4.060 | 4.110 | 3.910 | 3.910 | 3.730 | 1,288,300 |
| 2024-07-26 | 4.000 | 4.160 | 3.940 | 4.070 | 3.882 | 1,554,200 |
| 2024-07-25 | 3.920 | 4.020 | 3.900 | 3.980 | 3.797 | 1,586,500 |
| 2024-07-24 | 4.070 | 4.090 | 3.940 | 3.940 | 3.758 | 1,891,600 |
| 2024-07-23 | 4.200 | 4.200 | 4.070 | 4.070 | 3.882 | 1,455,800 |
| 2024-07-22 | 4.090 | 4.250 | 4.090 | 4.220 | 4.025 | 1,490,700 |
| 2024-07-19 | 4.150 | 4.250 | 4.080 | 4.090 | 3.901 | 1,618,700 |
| 2024-07-18 | 4.460 | 4.460 | 4.100 | 4.160 | 3.968 | 3,420,800 |
| 2024-07-17 | 4.430 | 4.620 | 4.400 | 4.440 | 4.235 | 5,131,900 |
| 2024-07-16 | 4.440 | 4.600 | 4.400 | 4.430 | 4.226 | 2,886,100 |
| 2024-07-15 | 4.480 | 4.500 | 4.400 | 4.440 | 4.235 | 1,425,900 |
| 2024-07-12 | 4.450 | 4.550 | 4.400 | 4.440 | 4.235 | 3,226,600 |
| 2024-07-11 | 4.490 | 4.580 | 4.440 | 4.480 | 4.273 | 3,370,400 |
| 2024-07-10 | 4.310 | 4.490 | 4.300 | 4.430 | 4.226 | 3,706,800 |
| 2024-07-09 | 4.220 | 4.320 | 4.150 | 4.250 | 4.054 | 2,148,700 |
| 2024-07-08 | 4.150 | 4.250 | 4.040 | 4.210 | 4.016 | 3,092,200 |
| 2024-07-05 | 4.120 | 4.210 | 3.950 | 4.150 | 3.959 | 5,127,800 |
| 2024-07-04 | 4.050 | 4.120 | 3.970 | 4.090 | 3.901 | 4,389,700 |
| 2024-07-03 | 3.800 | 4.070 | 3.790 | 3.970 | 3.787 | 6,182,300 |
| 2024-07-02 | 3.700 | 3.770 | 3.680 | 3.760 | 3.587 | 3,500,000 |
| 2024-07-01 | 3.720 | 3.800 | 3.660 | 3.700 | 3.529 | 3,928,200 |
| 2024-06-28 | 3.910 | 3.920 | 3.700 | 3.720 | 3.549 | 3,990,800 |
| 2024-06-27 | 3.790 | 3.900 | 3.760 | 3.890 | 3.711 | 1,936,800 |
| 2024-06-26 | 3.790 | 3.820 | 3.650 | 3.790 | 3.615 | 2,032,300 |
| 2024-06-25 | 3.880 | 3.910 | 3.770 | 3.830 | 3.653 | 2,608,400 |
| 2024-06-24 | 3.830 | 3.930 | 3.790 | 3.890 | 3.711 | 2,656,900 |
| 2024-06-21 | 3.720 | 3.830 | 3.690 | 3.820 | 3.644 | 3,471,900 |
| 2024-06-20 | 3.770 | 3.960 | 3.690 | 3.740 | 3.568 | 2,910,000 |
| 2024-06-19 | 3.690 | 3.750 | 3.570 | 3.740 | 3.568 | 3,143,000 |
| 2024-06-18 | 3.690 | 3.790 | 3.650 | 3.690 | 3.520 | 3,243,500 |
| 2024-06-17 | 3.940 | 3.950 | 3.680 | 3.720 | 3.549 | 2,755,300 |
| 2024-06-14 | 3.940 | 4.060 | 3.900 | 3.970 | 3.787 | 2,253,500 |
| 2024-06-13 | 4.130 | 4.130 | 3.990 | 3.990 | 3.806 | 3,664,000 |
| 2024-06-12 | 4.310 | 4.400 | 4.110 | 4.130 | 3.940 | 2,215,600 |
| 2024-06-11 | 4.070 | 4.280 | 4.070 | 4.250 | 4.054 | 1,813,700 |
| 2024-06-10 | 4.140 | 4.210 | 4.060 | 4.110 | 3.921 | 2,072,600 |
| 2024-06-07 | 4.210 | 4.320 | 4.130 | 4.130 | 3.940 | 3,033,700 |
| 2024-06-06 | 4.150 | 4.380 | 4.140 | 4.300 | 4.102 | 3,934,500 |
| 2024-06-05 | 4.250 | 4.340 | 4.130 | 4.140 | 3.949 | 2,581,900 |
| 2024-06-04 | 4.250 | 4.290 | 4.170 | 4.200 | 4.006 | 2,932,900 |
| 2024-06-03 | 4.310 | 4.410 | 4.220 | 4.290 | 4.092 | 3,906,700 |
| 2024-05-31 | 4.600 | 4.620 | 4.260 | 4.310 | 4.111 | 3,764,800 |
| 2024-05-29 | 4.630 | 4.670 | 4.540 | 4.600 | 4.388 | 1,927,700 |
| 2024-05-28 | 4.820 | 4.920 | 4.650 | 4.650 | 4.436 | 2,022,600 |
| 2024-05-27 | 4.710 | 4.770 | 4.640 | 4.770 | 4.550 | 1,647,400 |
| 2024-05-24 | 4.880 | 4.890 | 4.710 | 4.710 | 4.493 | 1,563,400 |
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.