Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.811	5.156	4.742	5.156	4.788	3,913,289
2023-11-27	4.801	4.851	4.693	4.792	4.450	2,442,547
2023-11-24	4.880	4.949	4.732	4.762	4.422	3,130,753
2023-11-23	4.683	4.880	4.555	4.880	4.532	3,253,382
2023-11-22	4.634	4.801	4.584	4.653	4.321	4,390,418
2023-11-21	4.515	4.663	4.456	4.584	4.257	4,936,519
2023-11-20	4.565	4.663	4.456	4.555	4.230	3,264,438
2023-11-17	4.801	4.811	4.535	4.575	4.248	3,135,216
2023-11-16	4.545	4.811	4.476	4.762	4.422	4,956,805
2023-11-14	4.269	4.673	4.259	4.525	4.202	5,949,100
2023-11-13	4.515	4.525	4.279	4.279	3.973	3,638,514
2023-11-10	4.437	4.604	4.308	4.515	4.193	4,625,432
2023-11-09	4.535	4.604	4.289	4.437	4.120	4,502,397
2023-11-08	4.515	4.732	4.427	4.535	4.211	5,530,902
2023-11-07	4.042	4.506	3.993	4.486	4.166	5,623,508
2023-11-06	4.515	4.545	4.062	4.062	3.772	4,932,462
2023-11-03	4.279	4.535	4.190	4.466	4.147	8,769,273
2023-11-01	3.875	4.180	3.875	4.121	3.827	7,046,679
2023-10-31	3.697	3.944	3.352	3.835	3.561	13,608,318
2023-10-30	3.825	3.904	3.766	3.766	3.497	5,470,449
2023-10-27	3.806	3.924	3.697	3.825	3.552	4,631,924
2023-10-26	3.549	3.786	3.510	3.786	3.516	6,061,180
2023-10-25	3.490	3.618	3.431	3.539	3.287	5,390,522
2023-10-24	3.451	3.579	3.401	3.490	3.241	3,754,449
2023-10-23	3.194	3.431	3.194	3.411	3.168	3,593,580
2023-10-20	3.155	3.303	3.145	3.234	3.003	2,912,677
2023-10-19	3.234	3.323	3.175	3.175	2.948	4,497,123
2023-10-18	3.362	3.362	3.224	3.224	2.994	3,959,034
2023-10-17	3.392	3.480	3.323	3.372	3.131	2,609,806
2023-10-16	3.441	3.490	3.382	3.441	3.195	2,704,643
2023-10-13	3.549	3.589	3.392	3.411	3.168	3,482,615
2023-10-11	3.717	3.766	3.549	3.599	3.342	4,177,312
2023-10-10	3.470	3.677	3.470	3.628	3.369	6,519,748
2023-10-09	3.372	3.500	3.283	3.461	3.214	3,857,299
2023-10-06	3.392	3.539	3.283	3.411	3.168	4,027,905
2023-10-05	3.470	3.579	3.392	3.441	3.195	4,101,848
2023-10-04	3.411	3.510	3.352	3.480	3.232	5,315,768
2023-10-03	3.628	3.677	3.362	3.362	3.122	6,612,354
2023-10-02	3.944	3.944	3.648	3.668	3.406	4,237,156
2023-09-29	4.013	4.121	3.953	3.963	3.680	2,999,096
2023-09-28	3.766	4.023	3.727	3.944	3.662	3,443,767
2023-09-27	3.875	4.013	3.707	3.776	3.507	4,644,197
2023-09-26	3.845	3.944	3.815	3.855	3.580	2,351,462
2023-09-25	3.914	3.963	3.835	3.875	3.598	2,389,499
2023-09-22	4.121	4.151	3.914	3.944	3.662	3,162,196
2023-09-21	4.239	4.239	4.092	4.092	3.800	2,601,286
2023-09-20	4.249	4.377	4.220	4.299	3.992	2,153,977
2023-09-19	4.427	4.456	4.220	4.239	3.937	2,007,106
2023-09-18	4.358	4.456	4.200	4.417	4.102	3,043,725
2023-09-15	4.634	4.634	4.289	4.368	4.056	3,906,290
2023-09-14	4.614	4.644	4.437	4.496	4.175	2,772,602
2023-09-13	4.545	4.703	4.525	4.575	4.248	2,569,031
2023-09-12	4.456	4.575	4.377	4.555	4.230	6,408,884
2023-09-11	4.407	4.673	4.368	4.446	4.129	5,592,369
2023-09-08	4.466	4.525	4.348	4.377	4.065	3,914,607
2023-09-06	4.722	4.782	4.427	4.456	4.138	4,660,730
2023-09-05	4.821	4.821	4.683	4.713	4.376	3,029,119
2023-09-04	4.910	4.939	4.811	4.831	4.486	1,973,532
2023-09-01	4.801	4.989	4.742	4.880	4.532	1,960,752
2023-08-31	4.900	4.939	4.752	4.752	4.413	2,456,747

← NewerPage 13 of 21 · 1,246 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.