Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	5.028	5.087	4.870	4.920	4.569	2,460,500
2023-08-29	5.058	5.127	4.959	5.038	4.678	1,976,068
2023-08-28	5.186	5.255	4.900	5.048	4.688	3,071,720
2023-08-25	5.403	5.403	5.176	5.196	4.825	2,773,717
2023-08-24	5.383	5.511	5.304	5.403	5.017	2,488,393
2023-08-23	5.324	5.531	5.324	5.422	5.035	2,552,700
2023-08-22	5.186	5.383	5.176	5.304	4.926	4,737,107
2023-08-21	5.255	5.275	5.087	5.137	4.770	2,018,669
2023-08-18	5.137	5.304	5.018	5.235	4.862	6,567,826
2023-08-17	5.590	5.600	5.176	5.225	4.852	4,065,333
2023-08-16	5.718	5.827	5.531	5.580	5.182	4,566,298
2023-08-15	5.758	5.787	5.255	5.590	5.191	5,475,318
2023-08-14	5.817	5.935	5.708	5.777	5.365	2,272,651
2023-08-11	5.856	6.053	5.777	5.837	5.420	2,730,102
2023-08-10	6.359	6.448	5.748	5.886	5.466	6,381,701
2023-08-09	6.073	6.448	6.024	6.310	5.859	3,295,780
2023-08-08	6.162	6.487	6.093	6.320	5.869	2,657,884
2023-08-07	6.468	6.566	6.241	6.290	5.841	2,802,219
2023-08-04	6.300	6.586	6.280	6.468	6.006	2,142,718
2023-08-03	6.270	6.517	6.221	6.310	5.859	4,677,365
2023-08-02	6.517	6.556	6.093	6.113	5.676	4,162,706
2023-08-01	6.507	6.606	6.379	6.517	6.052	2,233,600
2023-07-31	6.704	7.049	6.556	6.586	6.116	4,366,886
2023-07-28	6.330	6.675	6.330	6.625	6.152	3,237,762
2023-07-27	6.260	6.507	6.251	6.349	5.896	3,524,100
2023-07-26	5.984	6.280	5.984	6.201	5.759	3,278,435
2023-07-25	6.014	6.132	5.975	6.044	5.612	2,493,161
2023-07-24	5.817	6.034	5.728	5.915	5.493	2,478,859
2023-07-21	5.501	5.797	5.482	5.797	5.383	2,116,346
2023-07-20	5.482	5.531	5.393	5.482	5.090	1,474,291
2023-07-19	5.630	5.649	5.432	5.472	5.081	1,721,072
2023-07-18	5.580	5.679	5.541	5.649	5.246	1,535,961
2023-07-17	5.422	5.630	5.363	5.580	5.182	2,574,812
2023-07-14	5.689	5.718	5.393	5.452	5.063	3,335,236
2023-07-13	5.817	5.876	5.689	5.728	5.319	2,273,665
2023-07-12	6.014	6.122	5.797	5.797	5.383	2,784,165
2023-07-11	5.955	6.034	5.610	5.945	5.521	4,306,839
2023-07-10	6.379	6.527	5.876	5.945	5.521	6,148,208
2023-07-07	6.162	6.310	5.994	6.300	5.850	4,335,442
2023-07-06	6.635	6.635	6.083	6.113	5.676	4,907,307
2023-07-05	6.083	6.872	6.053	6.625	6.152	8,421,062
2023-07-04	5.994	6.290	5.935	6.142	5.704	3,607,679
2023-07-03	6.073	6.142	5.906	6.053	5.621	4,580,296
2023-06-30	6.142	6.162	5.925	6.004	5.576	2,785,382
2023-06-29	5.866	6.241	5.856	6.053	5.621	5,264,241
2023-06-28	5.906	6.014	5.827	5.866	5.447	2,091,192
2023-06-27	6.172	6.191	5.777	5.906	5.484	3,541,242
2023-06-26	6.241	6.320	5.945	6.103	5.667	2,946,251
2023-06-23	6.162	6.290	5.945	6.221	5.777	5,324,694
2023-06-22	6.260	6.330	6.044	6.211	5.768	3,585,567
2023-06-21	6.162	6.389	5.994	6.339	5.887	4,741,671
2023-06-20	5.797	6.221	5.787	6.191	5.750	6,976,996
2023-06-19	5.748	5.975	5.630	5.817	5.402	5,358,166
2023-06-16	5.363	5.708	5.334	5.689	5.283	4,922,522
2023-06-15	5.314	5.462	5.245	5.373	4.990	3,518,318
2023-06-14	5.324	5.413	5.186	5.314	4.935	4,725,950
2023-06-13	5.728	5.758	5.235	5.255	4.880	6,894,432
2023-06-12	5.728	5.817	5.561	5.689	5.283	4,942,199
2023-06-09	5.649	5.827	5.531	5.797	5.383	4,261,702
2023-06-07	5.561	5.699	5.452	5.620	5.219	5,788,738

← NewerPage 14 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.