Lojas Quero-Quero S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.900 | 4.960 | 4.790 | 4.840 | 4.617 | 2,133,600 |
| 2024-05-22 | 5.000 | 5.050 | 4.890 | 4.890 | 4.665 | 2,924,500 |
| 2024-05-21 | 5.330 | 5.330 | 4.940 | 5.070 | 4.836 | 4,269,000 |
| 2024-05-20 | 5.330 | 5.360 | 5.170 | 5.300 | 5.056 | 1,536,800 |
| 2024-05-17 | 5.270 | 5.420 | 5.210 | 5.270 | 5.027 | 3,057,900 |
| 2024-05-16 | 5.570 | 5.690 | 5.160 | 5.230 | 4.989 | 4,769,500 |
| 2024-05-15 | 4.840 | 5.740 | 4.840 | 5.550 | 5.294 | 10,550,700 |
| 2024-05-14 | 4.490 | 4.880 | 4.490 | 4.880 | 4.655 | 6,237,500 |
| 2024-05-13 | 4.590 | 4.650 | 4.430 | 4.500 | 4.293 | 4,119,900 |
| 2024-05-10 | 4.830 | 4.940 | 4.590 | 4.590 | 4.378 | 3,224,800 |
| 2024-05-09 | 5.000 | 5.140 | 4.820 | 4.820 | 4.598 | 6,869,000 |
| 2024-05-08 | 4.520 | 5.150 | 4.470 | 5.030 | 4.798 | 11,472,300 |
| 2024-05-07 | 4.320 | 4.680 | 4.320 | 4.550 | 4.340 | 9,043,500 |
| 2024-05-06 | 4.550 | 4.700 | 4.190 | 4.320 | 4.121 | 7,629,500 |
| 2024-05-03 | 4.360 | 4.750 | 4.340 | 4.600 | 4.388 | 8,771,000 |
| 2024-05-02 | 4.210 | 4.340 | 4.160 | 4.270 | 4.073 | 4,985,300 |
| 2024-04-30 | 4.350 | 4.350 | 4.090 | 4.160 | 3.968 | 5,960,800 |
| 2024-04-29 | 4.970 | 5.020 | 4.280 | 4.370 | 4.169 | 8,351,700 |
| 2024-04-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 0 |
| 2024-04-25 | 4.750 | 4.840 | 4.610 | 4.800 | 4.579 | 2,512,300 |
| 2024-04-24 | 4.730 | 4.820 | 4.690 | 4.770 | 4.550 | 1,692,000 |
| 2024-04-23 | 4.760 | 4.850 | 4.670 | 4.750 | 4.531 | 1,708,100 |
| 2024-04-22 | 4.730 | 4.800 | 4.570 | 4.770 | 4.550 | 2,562,400 |
| 2024-04-19 | 4.760 | 4.950 | 4.610 | 4.740 | 4.522 | 3,680,600 |
| 2024-04-18 | 4.740 | 4.780 | 4.560 | 4.720 | 4.502 | 2,277,400 |
| 2024-04-17 | 4.830 | 4.960 | 4.700 | 4.720 | 4.502 | 2,079,200 |
| 2024-04-16 | 4.780 | 4.800 | 4.580 | 4.760 | 4.541 | 3,112,900 |
| 2024-04-15 | 5.140 | 5.150 | 4.770 | 4.850 | 4.626 | 3,043,400 |
| 2024-04-12 | 5.450 | 5.450 | 5.070 | 5.140 | 4.903 | 2,200,500 |
| 2024-04-11 | 5.470 | 5.590 | 5.360 | 5.400 | 5.151 | 1,288,300 |
| 2024-04-10 | 5.600 | 5.690 | 5.390 | 5.450 | 5.199 | 2,695,700 |
| 2024-04-09 | 5.510 | 5.780 | 5.510 | 5.600 | 5.342 | 2,582,200 |
| 2024-04-08 | 5.460 | 5.530 | 5.390 | 5.490 | 5.237 | 1,960,800 |
| 2024-04-05 | 5.260 | 5.410 | 5.260 | 5.410 | 5.161 | 2,104,200 |
| 2024-04-04 | 5.510 | 5.550 | 5.260 | 5.290 | 5.046 | 3,391,300 |
| 2024-04-03 | 5.680 | 5.710 | 5.430 | 5.450 | 5.199 | 2,184,900 |
| 2024-04-02 | 5.720 | 5.790 | 5.440 | 5.730 | 5.466 | 2,171,400 |
| 2024-04-01 | 5.780 | 5.840 | 5.680 | 5.750 | 5.485 | 2,633,700 |
| 2024-03-28 | 5.730 | 5.970 | 5.700 | 5.780 | 5.514 | 2,522,300 |
| 2024-03-27 | 5.590 | 5.820 | 5.450 | 5.740 | 5.475 | 2,606,600 |
| 2024-03-26 | 5.710 | 5.780 | 5.510 | 5.630 | 5.370 | 3,167,400 |
| 2024-03-25 | 6.100 | 6.110 | 5.600 | 5.700 | 5.437 | 4,506,200 |
| 2024-03-22 | 6.190 | 6.190 | 6.030 | 6.160 | 5.876 | 1,399,800 |
| 2024-03-21 | 6.270 | 6.270 | 5.960 | 6.170 | 5.886 | 5,087,500 |
| 2024-03-20 | 6.020 | 6.280 | 5.870 | 6.250 | 5.962 | 2,971,800 |
| 2024-03-19 | 5.830 | 6.050 | 5.710 | 5.960 | 5.685 | 1,967,400 |
| 2024-03-18 | 5.970 | 6.090 | 5.830 | 5.830 | 5.561 | 2,294,600 |
| 2024-03-15 | 5.910 | 6.120 | 5.810 | 5.950 | 5.676 | 3,204,500 |
| 2024-03-14 | 5.850 | 5.990 | 5.710 | 5.950 | 5.676 | 3,057,000 |
| 2024-03-13 | 5.430 | 5.800 | 5.340 | 5.800 | 5.533 | 3,592,100 |
| 2024-03-12 | 5.350 | 5.470 | 5.220 | 5.430 | 5.180 | 2,644,800 |
| 2024-03-11 | 5.580 | 5.690 | 5.310 | 5.310 | 5.065 | 3,040,900 |
| 2024-03-08 | 5.400 | 5.620 | 5.300 | 5.610 | 5.351 | 3,143,600 |
| 2024-03-07 | 5.200 | 5.870 | 5.100 | 5.480 | 5.227 | 7,665,800 |
| 2024-03-06 | 5.320 | 5.520 | 5.290 | 5.350 | 5.103 | 3,062,500 |
| 2024-03-05 | 5.330 | 5.390 | 5.250 | 5.280 | 5.037 | 1,266,300 |
| 2024-03-04 | 5.480 | 5.550 | 5.280 | 5.300 | 5.056 | 1,730,400 |
| 2024-03-01 | 5.240 | 5.490 | 5.190 | 5.460 | 5.208 | 2,163,400 |
| 2024-02-29 | 5.300 | 5.360 | 5.190 | 5.220 | 4.979 | 1,290,400 |
| 2024-02-28 | 5.350 | 5.350 | 5.110 | 5.320 | 5.075 | 1,610,500 |
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.