Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.901	7.010	6.615	6.615	6.143	3,134,303
2022-06-20	7.069	7.118	6.783	6.832	6.345	2,446,300
2022-06-17	7.197	7.246	6.960	7.020	6.519	3,980,030
2022-06-15	7.128	7.434	7.128	7.384	6.857	2,023,943
2022-06-14	6.960	7.128	6.822	7.059	6.555	2,864,295
2022-06-13	7.473	7.473	6.911	6.960	6.464	3,459,286
2022-06-10	7.542	7.729	7.315	7.591	7.050	2,790,352
2022-06-09	7.582	7.877	7.434	7.621	7.077	2,481,395
2022-06-08	7.365	7.660	7.168	7.572	7.031	5,247,607
2022-06-07	7.591	7.591	7.246	7.404	6.876	2,946,656
2022-06-06	8.242	8.242	7.641	7.641	7.095	2,982,258
2022-06-03	8.390	8.479	8.134	8.173	7.590	2,463,746
2022-06-02	8.528	8.587	8.351	8.429	7.828	1,392,031
2022-06-01	8.577	8.577	8.351	8.449	7.846	2,527,850
2022-05-31	8.676	8.745	8.449	8.567	7.956	1,935,293
2022-05-30	8.429	8.676	8.380	8.646	8.029	1,205,399
2022-05-27	8.627	8.755	8.272	8.439	7.837	2,069,891
2022-05-26	8.676	8.863	8.479	8.627	8.011	1,785,379
2022-05-25	8.311	8.824	8.203	8.715	8.093	1,327,217
2022-05-24	8.173	8.410	8.045	8.410	7.810	2,278,331
2022-05-23	8.449	8.459	8.153	8.331	7.736	2,154,687
2022-05-20	8.380	8.410	8.094	8.331	7.736	1,524,905
2022-05-19	8.084	8.301	7.996	8.153	7.572	1,484,130
2022-05-18	8.065	8.173	7.927	8.134	7.553	2,041,795
2022-05-17	8.380	8.479	7.996	8.114	7.535	1,523,080
2022-05-16	7.828	8.114	7.552	8.084	7.507	1,654,533
2022-05-13	7.828	8.124	7.690	7.769	7.214	2,037,231
2022-05-12	7.522	7.868	7.266	7.789	7.233	2,278,432
2022-05-11	7.631	7.996	7.542	7.591	7.050	2,522,981
2022-05-10	7.375	7.818	7.375	7.611	7.068	2,629,889
2022-05-09	7.168	7.384	7.069	7.325	6.802	2,380,674
2022-05-06	7.375	7.483	7.148	7.365	6.839	3,159,356
2022-05-05	7.700	7.917	7.404	7.404	6.876	2,906,388
2022-05-04	7.858	8.025	7.434	7.927	7.361	4,278,033
2022-05-03	8.134	8.183	7.759	8.006	7.434	4,128,321
2022-05-02	8.469	8.627	8.262	8.360	7.764	2,433,114
2022-04-29	8.873	8.982	8.479	8.479	7.874	1,926,976
2022-04-28	8.686	8.824	8.587	8.765	8.139	1,700,583
2022-04-27	9.021	9.060	8.577	8.656	8.038	2,377,631
2022-04-26	9.208	9.366	8.646	8.804	8.176	2,930,935
2022-04-25	9.228	9.346	9.021	9.258	8.597	5,896,052
2022-04-22	9.159	9.514	9.001	9.346	8.679	5,362,020
2022-04-20	9.277	9.691	9.159	9.356	8.688	3,161,486
2022-04-19	9.149	9.366	8.942	9.277	8.615	4,244,764
2022-04-18	8.972	9.129	8.725	9.129	8.478	4,643,588
2022-04-14	9.228	9.297	8.932	8.932	8.295	1,999,498
2022-04-13	9.682	9.810	9.070	9.346	8.679	6,399,147
2022-04-12	10.451	10.687	9.563	9.731	9.036	10,598,470
2022-04-11	10.677	10.914	10.283	10.283	9.549	2,177,813
2022-04-08	10.687	11.170	10.352	10.815	10.043	7,151,254
2022-04-07	10.520	10.874	10.382	10.658	9.897	4,210,886
2022-04-06	10.608	10.687	10.096	10.559	9.805	7,688,328
2022-04-05	10.756	11.239	10.569	10.697	9.934	3,785,892
2022-04-04	10.746	10.874	10.490	10.815	10.043	2,539,007
2022-04-01	10.135	10.786	10.017	10.697	9.934	3,177,613
2022-03-31	9.928	10.125	9.849	10.105	9.384	3,392,545
2022-03-30	9.958	10.135	9.810	9.918	9.210	2,778,789
2022-03-29	9.514	10.076	9.445	9.928	9.219	3,478,051
2022-03-28	9.287	9.484	9.120	9.415	8.743	3,781,936
2022-03-25	8.587	9.336	8.577	9.267	8.606	5,930,741

← NewerPage 19 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.