Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.950	1.980	1.840	1.860	1.860	3,828,900
2026-04-24	1.960	1.980	1.930	1.950	1.950	1,835,700
2026-04-23	2.040	2.060	1.920	1.940	1.940	3,983,500
2026-04-22	2.170	2.190	2.030	2.040	2.040	2,171,500
2026-04-20	2.180	2.200	2.140	2.180	2.180	1,163,100
2026-04-17	2.150	2.230	2.150	2.190	2.190	2,642,100
2026-04-16	2.240	2.240	2.090	2.110	2.110	1,635,000
2026-04-15	2.230	2.260	2.200	2.240	2.240	865,600
2026-04-14	2.210	2.240	2.210	2.240	2.240	1,272,000
2026-04-13	2.160	2.220	2.130	2.220	2.220	1,664,400
2026-04-10	2.190	2.220	2.150	2.200	2.200	2,256,900
2026-04-09	2.090	2.200	2.090	2.200	2.200	3,375,600
2026-04-08	2.110	2.160	2.070	2.110	2.110	5,467,300
2026-04-07	2.010	2.010	1.930	1.990	1.990	3,144,800
2026-04-06	2.020	2.070	1.990	2.010	2.010	1,894,000
2026-04-02	2.000	2.060	1.960	2.010	2.010	1,713,300
2026-04-01	1.990	2.090	1.990	2.050	2.050	4,885,400
2026-03-31	1.920	2.000	1.910	2.000	2.000	3,004,200
2026-03-30	1.940	1.990	1.870	1.880	1.880	2,330,000
2026-03-27	2.000	2.000	1.910	1.920	1.920	1,925,800
2026-03-26	2.020	2.050	1.970	1.980	1.980	1,611,700
2026-03-25	2.000	2.090	2.000	2.050	2.050	2,394,400
2026-03-24	1.990	2.050	1.970	1.990	1.990	2,084,700
2026-03-23	1.860	2.050	1.860	2.050	2.050	4,672,500
2026-03-20	1.900	1.900	1.800	1.830	1.830	2,011,300
2026-03-19	1.870	1.910	1.800	1.900	1.900	3,443,900
2026-03-18	1.850	1.920	1.820	1.870	1.870	2,905,500
2026-03-17	1.870	1.920	1.850	1.850	1.850	3,237,700
2026-03-16	1.920	1.940	1.850	1.870	1.870	3,463,900
2026-03-13	2.010	2.030	1.850	1.880	1.880	6,600,800
2026-03-12	2.060	2.080	1.990	2.010	2.010	4,839,300
2026-03-11	2.120	2.200	2.050	2.100	2.100	4,648,100
2026-03-10	1.990	2.230	1.980	2.140	2.140	9,295,200
2026-03-09	1.920	2.010	1.880	1.990	1.990	9,753,500
2026-03-06	2.070	2.190	1.910	1.920	1.920	9,046,100
2026-03-05	2.040	2.150	2.030	2.080	2.080	8,232,100
2026-03-04	2.070	2.110	2.040	2.080	2.080	4,618,800
2026-03-03	2.120	2.140	2.040	2.050	2.050	6,125,900
2026-03-02	2.120	2.210	2.080	2.200	2.200	3,551,600
2026-02-27	2.200	2.210	2.140	2.150	2.150	4,145,100
2026-02-26	2.200	2.260	2.190	2.230	2.230	4,126,900
2026-02-25	2.260	2.300	2.200	2.200	2.200	4,651,500
2026-02-24	2.280	2.330	2.200	2.240	2.240	5,599,000
2026-02-23	2.350	2.450	2.270	2.280	2.280	5,080,000
2026-02-20	2.310	2.430	2.220	2.430	2.430	3,272,700
2026-02-19	2.310	2.350	2.280	2.300	2.300	2,085,400
2026-02-18	2.350	2.370	2.280	2.310	2.310	4,137,200
2026-02-13	2.420	2.420	2.310	2.350	2.350	4,550,000
2026-02-12	2.580	2.580	2.410	2.420	2.420	2,953,100
2026-02-11	2.510	2.610	2.470	2.580	2.580	3,313,400
2026-02-10	2.580	2.590	2.460	2.470	2.470	2,078,300
2026-02-09	2.500	2.600	2.490	2.590	2.590	1,960,900
2026-02-06	2.390	2.500	2.340	2.500	2.500	2,520,400
2026-02-05	2.470	2.520	2.380	2.380	2.380	1,893,000
2026-02-04	2.560	2.560	2.360	2.470	2.470	3,652,500
2026-02-03	2.520	2.590	2.480	2.560	2.560	2,446,000
2026-02-02	2.500	2.550	2.460	2.490	2.490	2,518,200
2026-01-30	2.490	2.530	2.400	2.530	2.530	2,649,500
2026-01-29	2.650	2.700	2.470	2.490	2.490	3,200,200
2026-01-28	2.670	2.740	2.570	2.630	2.630	2,198,000

← NewerPage 3 of 5 · 247 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.