Lojas Quero-Quero S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 5.294 | 5.422 | 5.284 | 5.413 | 5.026 | 3,391,632 |
| 2023-06-05 | 5.206 | 5.422 | 5.156 | 5.294 | 4.916 | 3,672,594 |
| 2023-06-02 | 5.422 | 5.541 | 5.068 | 5.166 | 4.797 | 6,328,551 |
| 2023-06-01 | 5.058 | 5.422 | 4.959 | 5.334 | 4.953 | 5,932,465 |
| 2023-05-31 | 5.048 | 5.117 | 4.920 | 4.999 | 4.642 | 3,317,993 |
| 2023-05-30 | 4.989 | 5.245 | 4.959 | 5.087 | 4.724 | 6,174,073 |
| 2023-05-29 | 4.920 | 5.028 | 4.762 | 4.969 | 4.614 | 4,296,189 |
| 2023-05-26 | 4.890 | 5.048 | 4.792 | 4.910 | 4.559 | 4,788,634 |
| 2023-05-25 | 4.289 | 4.831 | 4.259 | 4.782 | 4.440 | 12,388,921 |
| 2023-05-24 | 4.101 | 4.230 | 3.894 | 4.200 | 3.900 | 6,105,303 |
| 2023-05-23 | 4.299 | 4.368 | 4.082 | 4.101 | 3.809 | 4,968,166 |
| 2023-05-22 | 4.180 | 4.437 | 4.141 | 4.239 | 3.937 | 4,987,640 |
| 2023-05-19 | 4.239 | 4.299 | 4.131 | 4.170 | 3.873 | 4,014,516 |
| 2023-05-18 | 4.082 | 4.328 | 4.032 | 4.180 | 3.882 | 16,349,882 |
| 2023-05-17 | 4.052 | 4.190 | 4.042 | 4.092 | 3.800 | 9,113,021 |
| 2023-05-16 | 4.269 | 4.289 | 3.983 | 4.003 | 3.717 | 5,727,981 |
| 2023-05-15 | 4.170 | 4.289 | 4.141 | 4.269 | 3.964 | 1,340,200 |
| 2023-05-12 | 4.299 | 4.299 | 4.131 | 4.170 | 3.873 | 1,639,927 |
| 2023-05-11 | 4.259 | 4.328 | 4.220 | 4.299 | 3.992 | 1,673,704 |
| 2023-05-10 | 4.180 | 4.279 | 4.092 | 4.269 | 3.964 | 2,174,669 |
| 2023-05-09 | 4.013 | 4.249 | 4.013 | 4.092 | 3.800 | 2,696,833 |
| 2023-05-08 | 4.003 | 4.230 | 3.983 | 4.062 | 3.772 | 3,787,718 |
| 2023-05-05 | 3.835 | 4.052 | 3.756 | 3.914 | 3.635 | 3,675,029 |
| 2023-05-04 | 3.815 | 4.121 | 3.677 | 3.825 | 3.552 | 7,177,727 |
| 2023-05-03 | 3.983 | 4.151 | 3.944 | 3.983 | 3.699 | 4,720,777 |
| 2023-05-02 | 4.023 | 4.052 | 3.865 | 3.973 | 3.690 | 3,043,117 |
| 2023-04-28 | 3.875 | 4.062 | 3.786 | 4.052 | 3.763 | 4,578,267 |
| 2023-04-27 | 3.687 | 3.894 | 3.549 | 3.884 | 3.607 | 3,873,325 |
| 2023-04-26 | 3.766 | 3.766 | 3.530 | 3.658 | 3.397 | 4,578,064 |
| 2023-04-25 | 3.924 | 3.934 | 3.707 | 3.746 | 3.479 | 3,703,936 |
| 2023-04-24 | 3.806 | 4.013 | 3.746 | 3.924 | 3.644 | 2,500,362 |
| 2023-04-20 | 3.766 | 3.875 | 3.707 | 3.806 | 3.534 | 4,042,308 |
| 2023-04-19 | 3.875 | 3.914 | 3.727 | 3.766 | 3.497 | 4,173,255 |
| 2023-04-18 | 4.170 | 4.230 | 3.904 | 3.944 | 3.662 | 3,781,328 |
| 2023-04-17 | 4.141 | 4.210 | 4.092 | 4.141 | 3.845 | 3,511,421 |
| 2023-04-14 | 4.161 | 4.230 | 4.013 | 4.151 | 3.854 | 3,639,325 |
| 2023-04-13 | 4.318 | 4.437 | 4.111 | 4.170 | 3.873 | 4,846,348 |
| 2023-04-12 | 4.141 | 4.417 | 4.101 | 4.328 | 4.019 | 7,708,411 |
| 2023-04-11 | 3.618 | 4.121 | 3.618 | 4.121 | 3.827 | 7,601,199 |
| 2023-04-10 | 3.697 | 3.727 | 3.520 | 3.559 | 3.305 | 3,245,369 |
| 2023-04-06 | 3.599 | 3.727 | 3.520 | 3.677 | 3.415 | 3,072,633 |
| 2023-04-05 | 3.806 | 3.806 | 3.599 | 3.599 | 3.342 | 2,672,287 |
| 2023-04-04 | 3.746 | 3.835 | 3.648 | 3.776 | 3.507 | 3,733,655 |
| 2023-04-03 | 4.062 | 4.062 | 3.717 | 3.727 | 3.461 | 5,453,815 |
| 2023-03-31 | 3.944 | 4.161 | 3.815 | 4.072 | 3.781 | 5,079,536 |
| 2023-03-30 | 3.875 | 4.042 | 3.786 | 3.914 | 3.635 | 4,052,857 |
| 2023-03-29 | 3.786 | 3.796 | 3.510 | 3.796 | 3.525 | 4,668,236 |
| 2023-03-28 | 3.559 | 3.835 | 3.559 | 3.746 | 3.479 | 4,431,193 |
| 2023-03-27 | 3.530 | 3.668 | 3.530 | 3.579 | 3.323 | 3,463,039 |
| 2023-03-24 | 3.421 | 3.638 | 3.421 | 3.500 | 3.250 | 4,474,301 |
| 2023-03-23 | 3.697 | 3.697 | 3.362 | 3.421 | 3.177 | 5,833,773 |
| 2023-03-22 | 3.608 | 3.815 | 3.480 | 3.668 | 3.406 | 5,902,036 |
| 2023-03-21 | 3.668 | 3.766 | 3.530 | 3.608 | 3.351 | 5,477,042 |
| 2023-03-20 | 3.944 | 4.003 | 3.697 | 3.697 | 3.433 | 4,764,595 |
| 2023-03-17 | 3.944 | 3.983 | 3.855 | 3.963 | 3.680 | 3,368,303 |
| 2023-03-16 | 3.944 | 4.161 | 3.944 | 3.944 | 3.662 | 3,467,299 |
| 2023-03-15 | 3.993 | 4.032 | 3.815 | 3.973 | 3.690 | 5,685,989 |
| 2023-03-14 | 4.210 | 4.289 | 4.003 | 4.052 | 3.763 | 4,423,281 |
| 2023-03-13 | 3.845 | 4.368 | 3.845 | 4.210 | 3.909 | 8,305,533 |
| 2023-03-10 | 3.993 | 4.092 | 3.707 | 3.944 | 3.662 | 6,174,073 |
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.