Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.600	2.700	2.600	2.650	2.650	3,386,800
2026-01-26	2.550	2.590	2.450	2.590	2.590	2,398,800
2026-01-23	2.500	2.560	2.320	2.550	2.550	5,350,900
2026-01-22	2.410	2.590	2.410	2.530	2.530	5,083,300
2026-01-21	2.230	2.420	2.230	2.410	2.410	3,617,500
2026-01-20	2.240	2.250	2.160	2.220	2.220	3,009,500
2026-01-19	2.220	2.300	2.190	2.270	2.270	1,329,000
2026-01-16	2.360	2.390	2.220	2.260	2.260	1,018,000
2026-01-15	2.440	2.450	2.360	2.360	2.360	1,654,800
2026-01-14	2.360	2.450	2.350	2.450	2.450	2,899,000
2026-01-13	2.350	2.380	2.260	2.360	2.360	1,280,000
2026-01-12	2.400	2.420	2.330	2.390	2.390	1,169,500
2026-01-09	2.330	2.510	2.330	2.380	2.380	2,415,800
2026-01-08	2.200	2.320	2.190	2.320	2.320	2,768,200
2026-01-07	2.200	2.210	2.170	2.190	2.190	1,020,100
2026-01-06	2.140	2.220	2.140	2.190	2.190	1,233,900
2026-01-05	2.130	2.200	2.120	2.130	2.130	2,220,700
2026-01-02	2.230	2.230	2.090	2.100	2.100	2,653,100
2025-12-30	2.180	2.230	2.160	2.210	2.210	803,300
2025-12-29	2.200	2.230	2.140	2.150	2.150	1,134,100
2025-12-26	2.150	2.190	2.100	2.190	2.190	1,829,900
2025-12-23	2.100	2.170	2.100	2.160	2.160	1,029,100
2025-12-22	2.150	2.160	2.080	2.080	2.080	1,232,000
2025-12-19	2.090	2.140	2.060	2.140	2.140	2,504,700
2025-12-18	2.130	2.150	2.040	2.070	2.070	5,057,200
2025-12-17	2.240	2.250	2.110	2.120	2.120	3,757,400
2025-12-16	2.320	2.330	2.210	2.240	2.240	2,418,000
2025-12-15	2.380	2.400	2.330	2.340	2.340	723,900
2025-12-12	2.280	2.370	2.280	2.360	2.360	920,700
2025-12-11	2.290	2.340	2.270	2.300	2.300	880,100
2025-12-10	2.310	2.330	2.270	2.320	2.320	1,879,500
2025-12-09	2.320	2.340	2.210	2.300	2.300	2,047,600
2025-12-08	2.400	2.430	2.300	2.320	2.320	2,149,400
2025-12-05	2.560	2.630	2.320	2.340	2.340	4,645,500
2025-12-04	2.620	2.640	2.550	2.600	2.600	2,340,100
2025-12-03	2.460	2.640	2.430	2.590	2.590	4,837,800
2025-12-02	2.390	2.470	2.320	2.450	2.450	3,549,200
2025-12-01	2.250	2.400	2.210	2.370	2.370	3,790,900
2025-11-28	2.180	2.280	2.150	2.250	2.250	2,994,600
2025-11-27	2.110	2.180	2.110	2.180	2.180	1,871,800
2025-11-26	2.060	2.200	2.050	2.150	2.150	3,603,700
2025-11-25	2.080	2.110	2.050	2.050	2.050	3,078,900
2025-11-24	2.040	2.100	2.040	2.070	2.070	1,657,700
2025-11-21	2.050	2.070	2.020	2.070	2.070	2,211,400
2025-11-19	2.050	2.080	2.030	2.050	2.050	1,719,000
2025-11-18	2.040	2.100	2.030	2.060	2.060	1,154,200
2025-11-17	2.090	2.110	2.040	2.050	2.050	1,377,500
2025-11-14	2.040	2.090	2.030	2.090	2.090	1,822,800
2025-11-13	2.250	2.250	2.030	2.040	2.040	4,750,900
2025-11-12	2.270	2.270	2.190	2.220	2.220	2,920,100
2025-11-11	2.150	2.290	2.150	2.260	2.260	4,381,300
2025-11-10	2.030	2.150	2.030	2.140	2.140	3,781,700
2025-11-07	2.000	2.060	2.000	2.060	2.060	3,368,600
2025-11-06	2.050	2.070	1.970	2.000	2.000	7,190,700
2025-11-05	2.130	2.180	2.100	2.180	2.180	1,278,200
2025-11-04	2.040	2.130	2.030	2.130	2.130	2,517,600
2025-11-03	2.120	2.140	2.050	2.050	2.050	1,728,200
2025-10-31	2.110	2.120	2.060	2.100	2.100	1,541,500
2025-10-30	2.030	2.110	2.000	2.090	2.090	2,365,700
2025-10-29	2.060	2.070	2.020	2.030	2.030	2,648,900

← NewerPage 4 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.