Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	8.153	8.627	7.976	8.558	7.947	5,206,324
2022-03-23	7.660	8.163	7.493	8.104	7.526	3,878,092
2022-03-22	7.325	7.739	7.325	7.690	7.141	2,634,555
2022-03-21	7.522	7.582	7.197	7.296	6.775	2,880,016
2022-03-18	6.862	7.611	6.793	7.542	7.004	3,370,839
2022-03-17	6.635	6.862	6.438	6.862	6.372	2,354,099
2022-03-16	6.487	6.675	6.428	6.655	6.180	2,716,511
2022-03-15	6.211	6.675	6.014	6.418	5.960	2,481,293
2022-03-14	6.497	6.546	6.221	6.280	5.832	2,423,782
2022-03-11	7.276	7.286	6.369	6.399	5.942	9,632,142
2022-03-10	7.266	7.444	6.970	7.365	6.839	2,970,492
2022-03-09	7.256	7.572	7.207	7.355	6.830	3,408,064
2022-03-08	6.793	7.365	6.517	7.177	6.665	5,951,636
2022-03-07	7.513	7.552	6.714	6.714	6.235	2,816,825
2022-03-04	7.591	7.621	7.246	7.503	6.967	2,886,914
2022-03-03	7.779	8.104	7.542	7.582	7.040	2,261,493
2022-03-02	7.946	7.946	7.651	7.789	7.233	2,387,876
2022-02-25	8.065	8.203	7.680	7.946	7.379	3,999,302
2022-02-24	7.887	8.134	7.404	8.134	7.553	3,099,512
2022-02-23	8.232	8.479	8.114	8.134	7.553	1,877,072
2022-02-22	8.213	8.380	8.144	8.213	7.626	5,713,781
2022-02-21	8.627	8.696	8.114	8.114	7.535	1,910,341
2022-02-18	9.070	9.070	8.577	8.627	8.011	2,959,842
2022-02-17	9.169	9.277	8.735	8.873	8.240	2,449,647
2022-02-16	9.169	9.415	9.031	9.159	8.505	1,769,150
2022-02-15	8.982	9.336	8.903	9.169	8.514	8,195,582
2022-02-14	9.011	9.248	8.666	8.745	8.121	2,216,053
2022-02-11	9.159	9.494	8.922	9.001	8.359	2,287,865
2022-02-10	9.129	9.267	8.804	9.159	8.505	2,322,250
2022-02-09	9.060	9.366	8.982	9.100	8.450	1,308,047
2022-02-08	9.267	9.277	9.060	9.070	8.423	1,470,336
2022-02-07	9.396	9.760	9.287	9.287	8.624	2,039,361
2022-02-04	10.145	10.145	9.258	9.514	8.835	2,538,196
2022-02-03	10.135	10.431	9.869	9.987	9.274	2,024,552
2022-02-02	10.165	10.480	9.987	10.046	9.329	1,425,808
2022-02-01	10.007	10.313	9.849	10.096	9.375	1,356,734
2022-01-31	9.810	10.224	9.780	9.997	9.284	1,925,759
2022-01-28	10.066	10.322	9.701	9.810	9.110	2,895,941
2022-01-27	10.155	10.322	9.849	10.076	9.357	3,516,797
2022-01-26	9.228	10.145	9.228	10.066	9.348	9,502,919
2022-01-25	8.587	9.208	8.587	9.139	8.487	2,742,984
2022-01-24	8.863	8.913	8.558	8.646	8.029	2,397,816
2022-01-21	8.646	9.218	8.587	8.893	8.258	3,004,269
2022-01-20	8.124	8.804	8.124	8.686	8.066	9,840,784
2022-01-19	8.311	8.607	8.075	8.104	7.526	8,885,309
2022-01-18	8.656	8.755	8.045	8.242	7.654	4,066,652
2022-01-17	9.070	9.139	8.725	8.804	8.176	1,354,096
2022-01-14	9.100	9.228	8.804	8.991	8.350	2,602,807
2022-01-13	9.336	9.445	9.021	9.159	8.505	1,450,354
2022-01-12	9.208	9.613	9.189	9.435	8.762	1,861,756
2022-01-11	8.844	9.317	8.834	9.258	8.597	1,659,402
2022-01-10	8.775	8.844	8.449	8.844	8.212	1,873,623
2022-01-07	8.991	9.139	8.715	8.834	8.203	1,983,878
2022-01-06	9.356	9.425	8.922	9.021	8.377	3,041,189
2022-01-05	9.780	9.948	9.169	9.277	8.615	2,600,271
2022-01-04	10.608	10.608	9.701	9.780	9.082	2,987,431
2022-01-03	11.062	11.141	10.313	10.569	9.815	2,595,707
2021-12-30	10.815	11.249	10.766	11.032	10.245	1,729,389
2021-12-29	11.289	11.298	10.786	10.805	10.034	1,038,850
2021-12-28	11.151	11.298	10.934	11.220	10.419	1,046,255

← NewerPage 20 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.