Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	6.497	6.586	6.379	6.497	6.033	1,592,762
2022-09-13	6.625	6.753	6.438	6.477	6.015	2,041,288
2022-09-12	6.596	7.010	6.596	6.872	6.381	2,242,627
2022-09-09	6.556	6.744	6.399	6.497	6.033	2,898,680
2022-09-08	6.359	6.773	6.339	6.468	6.006	2,540,529
2022-09-06	6.842	6.842	6.260	6.300	5.850	4,754,249
2022-09-05	6.813	7.010	6.734	6.891	6.400	1,356,024
2022-09-02	6.980	7.187	6.704	6.763	6.281	2,256,625
2022-09-01	6.675	7.010	6.615	6.911	6.418	1,636,377
2022-08-31	6.941	6.970	6.625	6.655	6.180	2,807,899
2022-08-30	6.970	7.108	6.852	6.941	6.445	1,412,520
2022-08-29	6.951	7.197	6.901	6.941	6.445	1,312,611
2022-08-26	6.960	7.079	6.793	6.970	6.473	1,773,511
2022-08-25	7.099	7.276	6.891	6.921	6.427	2,564,568
2022-08-24	6.951	7.375	6.872	7.039	6.537	2,674,417
2022-08-23	6.773	7.000	6.724	7.000	6.500	1,596,414
2022-08-22	6.714	6.941	6.537	6.724	6.244	2,217,067
2022-08-19	7.414	7.414	6.803	6.803	6.317	2,620,050
2022-08-18	7.966	7.966	7.444	7.444	6.912	1,945,436
2022-08-17	7.946	8.075	7.651	7.877	7.315	4,664,889
2022-08-16	7.966	8.163	7.651	8.075	7.498	2,432,607
2022-08-15	7.907	8.272	7.828	7.956	7.388	2,771,587
2022-08-12	7.946	8.006	7.779	7.966	7.397	3,185,119
2022-08-11	8.203	8.360	7.779	7.858	7.297	3,775,749
2022-08-10	7.641	8.203	7.641	8.104	7.526	2,969,985
2022-08-09	7.591	7.680	7.246	7.503	6.967	3,864,399
2022-08-08	7.946	8.045	7.562	7.582	7.040	3,984,391
2022-08-05	7.207	7.986	7.029	7.858	7.297	4,850,303
2022-08-04	6.399	7.384	6.379	7.266	6.748	4,765,710
2022-08-03	6.162	6.615	6.132	6.517	6.052	1,945,233
2022-08-02	6.132	6.251	5.984	6.132	5.695	2,201,142
2022-08-01	6.004	6.260	5.915	6.172	5.731	2,971,405
2022-07-29	5.955	6.004	5.807	5.994	5.567	1,583,228
2022-07-28	5.521	5.915	5.501	5.915	5.493	2,997,879
2022-07-27	5.334	5.600	5.334	5.541	5.145	2,733,348
2022-07-26	5.413	5.413	5.275	5.324	4.944	1,959,129
2022-07-25	5.600	5.699	5.422	5.422	5.035	1,833,457
2022-07-22	5.659	5.768	5.521	5.590	5.191	2,039,564
2022-07-21	5.482	5.699	5.482	5.630	5.228	1,765,803
2022-07-20	5.334	5.649	5.255	5.501	5.109	3,226,909
2022-07-19	5.551	5.620	5.294	5.344	4.962	2,400,250
2022-07-18	5.669	5.886	5.511	5.511	5.118	3,684,664
2022-07-15	5.551	5.728	5.462	5.649	5.246	3,581,307
2022-07-14	5.422	5.649	5.353	5.521	5.127	2,930,935
2022-07-13	5.344	5.630	5.176	5.521	5.127	5,656,574
2022-07-12	5.324	5.541	5.206	5.373	4.990	4,569,341
2022-07-11	5.777	5.777	5.294	5.324	4.944	4,277,018
2022-07-08	5.787	5.984	5.689	5.837	5.420	6,873,943
2022-07-07	6.093	6.182	5.837	5.837	5.420	6,032,577
2022-07-06	5.649	6.044	5.649	5.965	5.539	5,615,394
2022-07-05	5.570	5.906	5.561	5.649	5.246	5,131,367
2022-07-04	5.738	5.925	5.610	5.610	5.209	1,449,542
2022-07-01	5.600	5.837	5.472	5.758	5.347	2,023,943
2022-06-30	5.610	5.827	5.521	5.620	5.219	2,598,040
2022-06-29	5.768	5.876	5.669	5.728	5.319	2,347,405
2022-06-28	5.984	6.024	5.728	5.758	5.347	1,878,390
2022-06-27	6.201	6.349	5.965	5.965	5.539	1,722,390
2022-06-24	6.418	6.418	6.083	6.162	5.722	3,907,406
2022-06-23	6.408	6.615	6.290	6.369	5.914	2,452,690
2022-06-22	6.507	6.675	6.389	6.389	5.933	2,170,713

← NewerPage 18 of 21 · 1,245 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.