Lojas Quero-Quero S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 4.299 | 4.377 | 4.072 | 4.210 | 3.909 | 4,874,241 |
| 2022-12-09 | 4.752 | 4.752 | 4.299 | 4.299 | 3.992 | 3,891,887 |
| 2022-12-08 | 4.653 | 4.831 | 4.486 | 4.693 | 4.358 | 4,382,303 |
| 2022-12-07 | 4.801 | 4.930 | 4.634 | 4.663 | 4.331 | 4,719,965 |
| 2022-12-06 | 4.713 | 4.831 | 4.624 | 4.831 | 4.486 | 3,617,619 |
| 2022-12-05 | 4.752 | 4.772 | 4.535 | 4.673 | 4.340 | 4,328,849 |
| 2022-12-02 | 4.535 | 4.930 | 4.486 | 4.792 | 4.450 | 4,526,537 |
| 2022-12-01 | 4.456 | 4.614 | 4.397 | 4.525 | 4.202 | 3,472,573 |
| 2022-11-30 | 4.417 | 4.555 | 4.259 | 4.496 | 4.175 | 9,858,636 |
| 2022-11-29 | 4.299 | 4.437 | 4.180 | 4.387 | 4.074 | 2,772,399 |
| 2022-11-28 | 4.525 | 4.545 | 4.239 | 4.279 | 3.973 | 3,788,225 |
| 2022-11-25 | 4.782 | 4.801 | 4.515 | 4.525 | 4.202 | 2,282,692 |
| 2022-11-24 | 4.486 | 4.880 | 4.476 | 4.762 | 4.422 | 3,357,044 |
| 2022-11-23 | 4.535 | 4.584 | 4.348 | 4.456 | 4.138 | 3,631,211 |
| 2022-11-22 | 4.722 | 4.752 | 4.555 | 4.634 | 4.303 | 3,146,170 |
| 2022-11-21 | 4.446 | 4.703 | 4.397 | 4.693 | 4.358 | 3,908,420 |
| 2022-11-18 | 4.653 | 4.831 | 4.397 | 4.407 | 4.093 | 2,446,503 |
| 2022-11-17 | 4.644 | 4.644 | 4.338 | 4.575 | 4.248 | 4,455,130 |
| 2022-11-16 | 5.176 | 5.225 | 4.683 | 4.752 | 4.413 | 3,669,450 |
| 2022-11-14 | 4.939 | 5.166 | 4.861 | 5.097 | 4.733 | 2,692,674 |
| 2022-11-11 | 5.265 | 5.294 | 4.890 | 4.890 | 4.541 | 4,647,544 |
| 2022-11-10 | 5.718 | 5.718 | 5.166 | 5.206 | 4.834 | 4,538,506 |
| 2022-11-09 | 5.994 | 6.083 | 5.807 | 5.827 | 5.411 | 1,994,021 |
| 2022-11-08 | 6.014 | 6.113 | 5.787 | 6.024 | 5.594 | 2,596,214 |
| 2022-11-07 | 6.260 | 6.339 | 5.945 | 6.034 | 5.603 | 3,098,295 |
| 2022-11-04 | 6.103 | 6.507 | 6.063 | 6.290 | 5.841 | 4,654,948 |
| 2022-11-03 | 5.817 | 6.113 | 5.797 | 5.975 | 5.548 | 4,335,645 |
| 2022-11-01 | 5.827 | 6.083 | 5.748 | 5.906 | 5.484 | 4,421,861 |
| 2022-10-31 | 5.570 | 5.984 | 5.383 | 5.955 | 5.530 | 4,341,630 |
| 2022-10-28 | 5.561 | 5.866 | 5.501 | 5.699 | 5.292 | 3,536,880 |
| 2022-10-27 | 5.176 | 5.639 | 5.107 | 5.600 | 5.200 | 3,813,785 |
| 2022-10-26 | 5.472 | 5.491 | 5.137 | 5.137 | 4.770 | 5,731,836 |
| 2022-10-25 | 5.491 | 5.777 | 5.413 | 5.511 | 5.118 | 2,523,387 |
| 2022-10-24 | 5.620 | 5.777 | 5.501 | 5.531 | 5.136 | 3,433,117 |
| 2022-10-21 | 5.403 | 5.787 | 5.373 | 5.718 | 5.310 | 3,650,787 |
| 2022-10-20 | 5.551 | 5.600 | 5.383 | 5.413 | 5.026 | 2,958,118 |
| 2022-10-19 | 5.689 | 5.689 | 5.442 | 5.472 | 5.081 | 2,073,746 |
| 2022-10-18 | 5.679 | 5.708 | 5.422 | 5.679 | 5.274 | 3,628,371 |
| 2022-10-17 | 5.708 | 5.797 | 5.511 | 5.570 | 5.173 | 3,732,032 |
| 2022-10-14 | 5.837 | 6.014 | 5.639 | 5.639 | 5.237 | 4,355,627 |
| 2022-10-13 | 5.689 | 5.856 | 5.422 | 5.768 | 5.356 | 4,851,622 |
| 2022-10-11 | 5.866 | 5.975 | 5.689 | 5.708 | 5.301 | 1,779,597 |
| 2022-10-10 | 6.093 | 6.251 | 5.856 | 5.876 | 5.457 | 3,519,637 |
| 2022-10-07 | 6.369 | 6.458 | 6.103 | 6.113 | 5.676 | 3,019,991 |
| 2022-10-06 | 6.458 | 6.606 | 6.399 | 6.408 | 5.951 | 2,863,280 |
| 2022-10-05 | 6.576 | 6.694 | 6.389 | 6.458 | 5.997 | 1,676,950 |
| 2022-10-04 | 6.694 | 6.724 | 6.389 | 6.606 | 6.134 | 3,302,373 |
| 2022-10-03 | 5.866 | 6.507 | 5.866 | 6.458 | 5.997 | 2,824,838 |
| 2022-09-30 | 5.580 | 5.846 | 5.501 | 5.738 | 5.328 | 2,230,557 |
| 2022-09-29 | 5.531 | 5.659 | 5.501 | 5.580 | 5.182 | 1,817,634 |
| 2022-09-28 | 5.659 | 5.708 | 5.521 | 5.610 | 5.209 | 1,877,376 |
| 2022-09-27 | 5.915 | 5.935 | 5.610 | 5.659 | 5.255 | 2,274,375 |
| 2022-09-26 | 6.073 | 6.103 | 5.817 | 5.827 | 5.411 | 1,824,531 |
| 2022-09-23 | 5.975 | 6.172 | 5.965 | 6.113 | 5.676 | 1,375,498 |
| 2022-09-22 | 6.300 | 6.349 | 6.073 | 6.113 | 5.676 | 2,679,793 |
| 2022-09-21 | 6.093 | 6.310 | 5.945 | 6.162 | 5.722 | 2,217,371 |
| 2022-09-20 | 6.053 | 6.132 | 5.925 | 6.073 | 5.640 | 1,701,191 |
| 2022-09-19 | 5.994 | 6.231 | 5.925 | 6.024 | 5.594 | 2,604,328 |
| 2022-09-16 | 6.260 | 6.260 | 5.994 | 6.024 | 5.594 | 3,953,151 |
| 2022-09-15 | 6.497 | 6.566 | 6.280 | 6.310 | 5.859 | 2,125,069 |
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.