Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	10.746	11.210	10.727	11.082	10.291	1,174,869
2021-12-23	10.736	10.825	10.263	10.776	10.007	3,364,651
2021-12-22	10.865	10.944	10.165	10.835	10.062	3,757,593
2021-12-21	11.466	11.466	10.598	10.983	10.085	2,984,591
2021-12-20	11.141	11.505	11.013	11.170	10.257	1,999,498
2021-12-17	11.003	11.545	10.707	11.318	10.393	3,324,891
2021-12-16	10.993	11.436	10.884	11.062	10.157	2,653,928
2021-12-15	10.658	10.825	10.372	10.796	9.913	1,926,671
2021-12-14	10.904	11.160	10.559	10.658	9.786	1,755,051
2021-12-13	10.845	11.298	10.589	10.904	10.013	2,288,372
2021-12-10	10.717	10.865	10.589	10.756	9.877	1,401,059
2021-12-09	10.815	10.815	10.273	10.460	9.605	1,960,042
2021-12-08	10.608	11.387	10.313	10.835	9.949	3,956,904
2021-12-07	10.756	10.874	10.401	10.421	9.569	1,149,917
2021-12-06	10.549	10.756	10.332	10.490	9.632	1,385,337
2021-12-03	9.691	10.480	9.642	10.451	9.596	2,798,466
2021-12-02	9.760	9.958	9.297	9.583	8.799	2,890,058
2021-12-01	10.096	10.273	9.544	9.544	8.763	3,173,455
2021-11-30	10.204	10.352	9.770	9.987	9.171	1,461,917
2021-11-29	10.697	10.727	10.125	10.303	9.460	2,598,243
2021-11-26	10.805	10.805	10.362	10.539	9.678	2,118,781
2021-11-25	10.796	11.289	10.746	11.151	10.239	1,106,606
2021-11-24	10.539	11.131	10.411	10.815	9.931	1,772,700
2021-11-23	10.835	10.845	10.372	10.608	9.741	1,915,108
2021-11-22	11.170	11.298	10.638	10.776	9.895	2,785,990
2021-11-19	11.141	11.910	10.953	11.121	10.212	2,830,316
2021-11-18	11.022	11.634	10.884	11.003	10.103	2,762,661
2021-11-17	11.604	11.732	10.756	10.924	10.031	5,699,277
2021-11-16	12.343	12.393	11.476	11.476	10.538	2,063,298
2021-11-12	12.521	12.767	12.284	12.284	11.280	2,246,279
2021-11-11	12.383	12.807	12.294	12.551	11.524	2,736,797
2021-11-10	11.979	12.541	11.801	12.265	11.262	2,098,799
2021-11-09	11.752	12.343	11.634	11.782	10.818	2,514,562
2021-11-08	11.870	11.920	11.387	11.594	10.646	1,744,097
2021-11-05	11.703	12.225	11.565	11.811	10.845	1,771,584
2021-11-04	11.979	12.048	11.436	11.535	10.592	2,009,844
2021-11-03	11.367	12.166	11.289	11.949	10.972	2,565,075
2021-11-01	11.535	11.880	11.456	11.505	10.565	2,027,595
2021-10-29	11.722	11.939	11.338	11.417	10.483	3,098,802
2021-10-28	12.373	12.521	11.683	11.831	10.864	3,878,802
2021-10-27	12.412	12.905	12.343	12.422	11.407	1,867,030
2021-10-26	12.876	12.965	12.265	12.363	11.352	2,372,357
2021-10-25	12.974	13.280	12.886	12.984	11.923	3,370,839
2021-10-22	12.915	13.142	12.324	12.758	11.715	6,305,932
2021-10-21	14.010	14.108	12.984	13.211	12.131	3,361,811

← NewerPage 21 of 21 · 1,245 trading days

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.