Lojas Quero-Quero S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.230 | 5.500 | 5.170 | 5.350 | 5.103 | 3,351,800 |
| 2024-02-26 | 5.210 | 5.230 | 5.080 | 5.180 | 4.941 | 1,579,400 |
| 2024-02-23 | 5.280 | 5.340 | 5.180 | 5.240 | 4.998 | 1,976,600 |
| 2024-02-22 | 5.270 | 5.420 | 5.210 | 5.260 | 5.018 | 1,999,800 |
| 2024-02-21 | 5.080 | 5.260 | 5.040 | 5.240 | 4.998 | 2,223,500 |
| 2024-02-20 | 4.860 | 5.140 | 4.800 | 5.070 | 4.836 | 2,421,700 |
| 2024-02-19 | 4.770 | 4.910 | 4.670 | 4.880 | 4.655 | 2,447,900 |
| 2024-02-16 | 4.730 | 4.810 | 4.620 | 4.770 | 4.550 | 1,852,600 |
| 2024-02-15 | 4.650 | 4.890 | 4.650 | 4.700 | 4.483 | 4,175,800 |
| 2024-02-14 | 4.760 | 4.820 | 4.510 | 4.610 | 4.397 | 2,838,200 |
| 2024-02-09 | 4.810 | 4.940 | 4.730 | 4.790 | 4.569 | 3,367,400 |
| 2024-02-08 | 4.890 | 4.900 | 4.640 | 4.810 | 4.588 | 3,887,200 |
| 2024-02-07 | 4.750 | 4.980 | 4.660 | 4.930 | 4.703 | 2,561,800 |
| 2024-02-06 | 4.710 | 4.930 | 4.670 | 4.750 | 4.531 | 2,369,000 |
| 2024-02-05 | 4.880 | 4.910 | 4.610 | 4.730 | 4.512 | 3,351,900 |
| 2024-02-02 | 5.020 | 5.110 | 4.780 | 4.850 | 4.626 | 4,159,300 |
| 2024-02-01 | 5.140 | 5.210 | 4.910 | 5.000 | 4.770 | 2,360,200 |
| 2024-01-31 | 4.920 | 5.340 | 4.920 | 5.110 | 4.874 | 3,840,900 |
| 2024-01-30 | 5.070 | 5.090 | 4.800 | 4.920 | 4.693 | 2,596,000 |
| 2024-01-29 | 5.140 | 5.270 | 5.030 | 5.060 | 4.827 | 1,670,100 |
| 2024-01-26 | 5.090 | 5.200 | 4.920 | 5.120 | 4.884 | 2,017,500 |
| 2024-01-25 | 4.900 | 5.120 | 4.800 | 5.060 | 4.827 | 4,012,900 |
| 2024-01-24 | 5.130 | 5.250 | 4.890 | 4.900 | 4.674 | 3,548,700 |
| 2024-01-23 | 5.230 | 5.350 | 5.050 | 5.100 | 4.865 | 2,647,200 |
| 2024-01-22 | 5.470 | 5.530 | 5.170 | 5.210 | 4.970 | 2,910,300 |
| 2024-01-19 | 5.250 | 5.540 | 5.090 | 5.440 | 5.189 | 3,309,200 |
| 2024-01-18 | 5.300 | 5.390 | 5.180 | 5.230 | 4.989 | 2,506,500 |
| 2024-01-17 | 5.400 | 5.440 | 5.180 | 5.270 | 5.027 | 3,036,200 |
| 2024-01-16 | 5.650 | 5.650 | 5.370 | 5.400 | 5.151 | 2,076,800 |
| 2024-01-15 | 5.630 | 5.690 | 5.510 | 5.670 | 5.409 | 1,310,600 |
| 2024-01-12 | 5.630 | 5.860 | 5.610 | 5.620 | 5.361 | 1,893,500 |
| 2024-01-11 | 5.780 | 5.820 | 5.430 | 5.600 | 5.342 | 3,114,600 |
| 2024-01-10 | 5.860 | 5.900 | 5.730 | 5.760 | 5.494 | 2,307,000 |
| 2024-01-09 | 5.780 | 5.960 | 5.740 | 5.870 | 5.599 | 2,248,200 |
| 2024-01-08 | 5.360 | 5.870 | 5.320 | 5.860 | 5.590 | 3,162,800 |
| 2024-01-05 | 5.400 | 5.590 | 5.310 | 5.410 | 5.161 | 4,885,000 |
| 2024-01-04 | 5.920 | 5.960 | 5.450 | 5.450 | 5.199 | 4,074,800 |
| 2024-01-03 | 5.750 | 5.900 | 5.660 | 5.900 | 5.628 | 3,471,400 |
| 2024-01-02 | 5.880 | 5.930 | 5.730 | 5.790 | 5.523 | 3,055,600 |
| 2023-12-28 | 6.310 | 6.487 | 6.083 | 6.191 | 5.906 | 3,141,099 |
| 2023-12-27 | 6.044 | 6.507 | 5.994 | 6.369 | 5.914 | 4,316,982 |
| 2023-12-26 | 5.669 | 6.113 | 5.649 | 6.113 | 5.676 | 2,997,067 |
| 2023-12-22 | 5.699 | 5.758 | 5.620 | 5.630 | 5.228 | 1,569,230 |
| 2023-12-21 | 5.758 | 5.768 | 5.620 | 5.699 | 5.292 | 1,955,883 |
| 2023-12-20 | 5.649 | 5.807 | 5.590 | 5.679 | 5.274 | 1,843,498 |
| 2023-12-19 | 5.787 | 5.925 | 5.639 | 5.649 | 5.246 | 2,173,046 |
| 2023-12-18 | 5.620 | 5.797 | 5.472 | 5.738 | 5.328 | 2,768,443 |
| 2023-12-15 | 5.896 | 5.994 | 5.600 | 5.610 | 5.209 | 3,860,443 |
| 2023-12-14 | 5.600 | 5.935 | 5.541 | 5.896 | 5.475 | 5,413,344 |
| 2023-12-13 | 5.314 | 5.570 | 5.225 | 5.570 | 5.173 | 5,732,039 |
| 2023-12-12 | 5.176 | 5.353 | 5.137 | 5.324 | 4.944 | 3,111,379 |
| 2023-12-11 | 5.491 | 5.521 | 5.156 | 5.166 | 4.797 | 4,336,761 |
| 2023-12-08 | 5.363 | 5.610 | 5.363 | 5.501 | 5.109 | 5,246,694 |
| 2023-12-07 | 5.127 | 5.491 | 5.018 | 5.363 | 4.981 | 5,284,223 |
| 2023-12-06 | 5.137 | 5.294 | 5.077 | 5.087 | 4.724 | 5,041,297 |
| 2023-12-05 | 4.890 | 5.117 | 4.772 | 5.097 | 4.733 | 4,245,372 |
| 2023-12-04 | 5.137 | 5.186 | 4.880 | 4.880 | 4.532 | 2,343,044 |
| 2023-12-01 | 5.028 | 5.156 | 4.910 | 5.156 | 4.788 | 2,773,413 |
| 2023-11-30 | 5.038 | 5.077 | 4.890 | 4.979 | 4.623 | 2,920,690 |
| 2023-11-29 | 5.166 | 5.265 | 4.939 | 4.989 | 4.633 | 3,599,260 |
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.