Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.140	1.170	1.130	1.140	1.140	1,990,200
2026-07-21	1.140	1.160	1.120	1.140	1.140	925,700
2026-07-20	1.190	1.210	1.120	1.140	1.140	2,840,800
2026-07-17	1.210	1.210	1.170	1.190	1.190	1,910,000
2026-07-16	1.190	1.250	1.170	1.210	1.210	2,454,100
2026-07-15	1.210	1.220	1.170	1.180	1.180	1,284,800
2026-07-14	1.190	1.220	1.160	1.210	1.210	2,875,600
2026-07-13	1.260	1.270	1.180	1.190	1.190	2,557,200
2026-07-10	1.240	1.300	1.230	1.260	1.260	3,958,500
2026-07-09	1.180	1.210	1.170	1.210	1.210	1,269,300
2026-07-08	1.200	1.220	1.170	1.170	1.170	1,637,800
2026-07-07	1.230	1.270	1.200	1.210	1.210	1,953,100
2026-07-06	1.280	1.290	1.220	1.220	1.220	1,619,400
2026-07-03	1.280	1.300	1.260	1.280	1.280	825,200
2026-07-02	1.300	1.330	1.260	1.260	1.260	1,833,600
2026-07-01	1.290	1.350	1.280	1.290	1.290	3,363,400
2026-06-30	1.330	1.330	1.280	1.290	1.290	1,992,900
2026-06-29	1.310	1.350	1.300	1.340	1.340	1,504,000
2026-06-26	1.310	1.320	1.280	1.310	1.310	1,649,000
2026-06-25	1.380	1.410	1.300	1.300	1.300	4,173,000
2026-06-24	1.380	1.390	1.350	1.370	1.370	1,341,100
2026-06-23	1.360	1.380	1.340	1.380	1.380	1,237,000
2026-06-22	1.400	1.440	1.370	1.370	1.370	2,680,900
2026-06-19	1.280	1.400	1.280	1.380	1.380	2,730,900
2026-06-18	1.310	1.340	1.270	1.310	1.310	3,435,600
2026-06-17	1.360	1.430	1.290	1.290	1.290	6,281,100
2026-06-16	1.360	1.390	1.320	1.360	1.360	3,264,100
2026-06-15	1.310	1.440	1.310	1.340	1.340	4,994,200
2026-06-12	1.300	1.420	1.280	1.280	1.280	3,724,200
2026-06-11	1.250	1.340	1.240	1.330	1.330	3,767,300
2026-06-10	1.290	1.290	1.220	1.240	1.240	2,829,100
2026-06-09	1.240	1.310	1.230	1.310	1.310	3,670,400
2026-06-08	1.320	1.330	1.220	1.220	1.220	3,084,300
2026-06-05	1.350	1.400	1.300	1.320	1.320	3,187,000
2026-06-03	1.390	1.400	1.350	1.370	1.370	2,903,800
2026-06-02	1.430	1.450	1.380	1.420	1.420	2,177,200
2026-06-01	1.390	1.420	1.380	1.420	1.420	2,053,600
2026-05-29	1.410	1.420	1.380	1.410	1.410	2,103,000
2026-05-28	1.400	1.450	1.380	1.430	1.430	2,380,000
2026-05-27	1.460	1.500	1.390	1.410	1.410	2,208,200
2026-05-26	1.470	1.480	1.400	1.450	1.450	1,768,200
2026-05-25	1.440	1.500	1.430	1.470	1.470	5,127,900
2026-05-22	1.400	1.440	1.330	1.420	1.420	4,401,800
2026-05-21	1.450	1.450	1.390	1.400	1.400	4,947,100
2026-05-20	1.380	1.460	1.350	1.440	1.440	4,127,100
2026-05-19	1.390	1.450	1.350	1.360	1.360	3,757,900
2026-05-18	1.470	1.520	1.360	1.410	1.410	5,705,000
2026-05-15	1.480	1.530	1.470	1.470	1.470	2,830,900
2026-05-14	1.500	1.570	1.450	1.520	1.520	5,690,000
2026-05-13	1.530	1.570	1.470	1.480	1.480	2,731,600
2026-05-12	1.520	1.540	1.470	1.540	1.540	3,881,400
2026-05-11	1.540	1.560	1.470	1.510	1.510	4,915,500
2026-05-08	1.830	1.860	1.530	1.540	1.540	14,547,200
2026-05-07	1.970	1.970	1.900	1.950	1.950	1,556,300
2026-05-06	1.870	2.000	1.870	1.970	1.970	2,785,700
2026-05-05	1.830	1.870	1.790	1.850	1.850	1,684,500
2026-05-04	1.840	1.840	1.780	1.800	1.800	1,391,600
2026-04-30	1.790	1.840	1.780	1.800	1.800	1,986,700
2026-04-29	1.860	1.860	1.770	1.770	1.770	3,383,700
2026-04-28	1.850	1.870	1.820	1.840	1.840	1,938,100

← NewerPage 2 of 21 · 1,250 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.