Lojas Quero-Quero S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 4.092 | 4.308 | 4.003 | 4.023 | 3.735 | 5,071,422 |
| 2023-03-08 | 3.944 | 4.230 | 3.845 | 4.141 | 3.845 | 5,600,179 |
| 2023-03-07 | 3.914 | 4.200 | 3.884 | 3.973 | 3.690 | 5,823,022 |
| 2023-03-06 | 3.628 | 3.963 | 3.628 | 3.924 | 3.644 | 4,613,260 |
| 2023-03-03 | 3.727 | 3.746 | 3.628 | 3.638 | 3.378 | 2,617,920 |
| 2023-03-02 | 3.746 | 3.815 | 3.579 | 3.727 | 3.461 | 3,206,420 |
| 2023-03-01 | 3.973 | 3.973 | 3.648 | 3.746 | 3.479 | 4,613,463 |
| 2023-02-28 | 4.032 | 4.111 | 3.914 | 3.944 | 3.662 | 5,095,562 |
| 2023-02-27 | 3.776 | 4.023 | 3.707 | 4.013 | 3.726 | 4,940,577 |
| 2023-02-24 | 3.766 | 3.973 | 3.737 | 3.825 | 3.552 | 6,181,274 |
| 2023-02-23 | 3.707 | 3.973 | 3.658 | 3.806 | 3.534 | 7,020,003 |
| 2023-02-22 | 3.608 | 3.717 | 3.539 | 3.717 | 3.452 | 2,229,746 |
| 2023-02-17 | 3.599 | 3.835 | 3.599 | 3.648 | 3.387 | 5,908,223 |
| 2023-02-16 | 3.539 | 3.638 | 3.431 | 3.628 | 3.369 | 4,106,920 |
| 2023-02-15 | 3.155 | 3.668 | 3.106 | 3.510 | 3.259 | 6,847,875 |
| 2023-02-14 | 3.204 | 3.303 | 3.086 | 3.145 | 2.921 | 5,187,357 |
| 2023-02-13 | 3.293 | 3.332 | 3.155 | 3.155 | 2.930 | 4,445,393 |
| 2023-02-10 | 3.096 | 3.352 | 3.066 | 3.283 | 3.049 | 6,773,324 |
| 2023-02-09 | 3.135 | 3.194 | 3.007 | 3.135 | 2.911 | 9,498,456 |
| 2023-02-08 | 3.303 | 3.332 | 3.135 | 3.155 | 2.930 | 7,515,186 |
| 2023-02-07 | 3.461 | 3.490 | 3.254 | 3.273 | 3.040 | 5,213,830 |
| 2023-02-06 | 3.500 | 3.599 | 3.441 | 3.451 | 3.204 | 4,172,139 |
| 2023-02-03 | 3.796 | 3.845 | 3.549 | 3.549 | 3.296 | 5,391,334 |
| 2023-02-02 | 3.697 | 3.865 | 3.638 | 3.806 | 3.534 | 5,780,117 |
| 2023-02-01 | 3.638 | 3.746 | 3.559 | 3.717 | 3.452 | 5,526,338 |
| 2023-01-31 | 3.510 | 3.668 | 3.490 | 3.648 | 3.387 | 3,081,559 |
| 2023-01-30 | 3.668 | 3.727 | 3.510 | 3.510 | 3.259 | 3,678,071 |
| 2023-01-27 | 3.697 | 3.756 | 3.638 | 3.668 | 3.406 | 2,937,223 |
| 2023-01-26 | 3.806 | 3.865 | 3.638 | 3.707 | 3.442 | 4,075,983 |
| 2023-01-25 | 3.746 | 3.835 | 3.628 | 3.806 | 3.534 | 3,895,843 |
| 2023-01-24 | 3.608 | 3.756 | 3.530 | 3.746 | 3.479 | 5,097,490 |
| 2023-01-23 | 3.500 | 3.717 | 3.490 | 3.549 | 3.296 | 5,973,240 |
| 2023-01-20 | 3.530 | 3.569 | 3.431 | 3.500 | 3.250 | 3,685,983 |
| 2023-01-19 | 3.569 | 3.589 | 3.500 | 3.530 | 3.278 | 4,129,234 |
| 2023-01-18 | 3.687 | 3.786 | 3.589 | 3.618 | 3.360 | 7,327,134 |
| 2023-01-17 | 3.776 | 3.835 | 3.658 | 3.658 | 3.397 | 4,699,375 |
| 2023-01-16 | 3.904 | 3.973 | 3.697 | 3.756 | 3.488 | 5,098,402 |
| 2023-01-13 | 4.062 | 4.151 | 3.904 | 3.934 | 3.653 | 4,688,725 |
| 2023-01-12 | 4.032 | 4.308 | 3.993 | 4.101 | 3.809 | 7,273,376 |
| 2023-01-11 | 4.407 | 4.456 | 3.944 | 4.161 | 3.864 | 11,192,447 |
| 2023-01-10 | 4.082 | 4.407 | 4.052 | 4.407 | 4.093 | 5,314,551 |
| 2023-01-09 | 4.092 | 4.249 | 3.993 | 4.092 | 3.800 | 2,585,259 |
| 2023-01-06 | 4.052 | 4.338 | 3.973 | 4.141 | 3.845 | 4,009,343 |
| 2023-01-05 | 3.914 | 4.062 | 3.894 | 4.003 | 3.717 | 2,984,287 |
| 2023-01-04 | 3.914 | 3.963 | 3.825 | 3.884 | 3.607 | 3,184,004 |
| 2023-01-03 | 3.973 | 4.032 | 3.845 | 3.845 | 3.571 | 3,947,268 |
| 2023-01-02 | 4.092 | 4.092 | 3.894 | 3.944 | 3.662 | 2,797,148 |
| 2022-12-29 | 4.318 | 4.466 | 4.141 | 4.141 | 3.845 | 3,722,194 |
| 2022-12-28 | 4.082 | 4.387 | 4.003 | 4.289 | 3.983 | 4,052,654 |
| 2022-12-27 | 4.368 | 4.466 | 4.052 | 4.052 | 3.763 | 3,513,247 |
| 2022-12-26 | 4.348 | 4.427 | 4.230 | 4.427 | 4.111 | 1,271,532 |
| 2022-12-23 | 4.190 | 4.545 | 4.161 | 4.397 | 4.083 | 4,601,697 |
| 2022-12-22 | 4.151 | 4.180 | 3.944 | 4.180 | 3.882 | 4,834,785 |
| 2022-12-21 | 4.170 | 4.299 | 3.953 | 4.131 | 3.836 | 5,211,802 |
| 2022-12-20 | 4.042 | 4.338 | 4.003 | 4.131 | 3.836 | 6,142,021 |
| 2022-12-19 | 3.953 | 4.239 | 3.894 | 4.042 | 3.754 | 5,615,901 |
| 2022-12-16 | 4.279 | 4.358 | 3.924 | 3.934 | 3.653 | 4,334,935 |
| 2022-12-15 | 4.121 | 4.437 | 4.072 | 4.387 | 4.074 | 3,996,056 |
| 2022-12-14 | 4.042 | 4.259 | 3.963 | 4.141 | 3.845 | 5,483,027 |
| 2022-12-13 | 4.230 | 4.368 | 4.052 | 4.052 | 3.763 | 3,421,351 |
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.