Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.130	2.140	2.040	2.040	2.040	3,369,400
2025-10-27	2.200	2.250	2.110	2.120	2.120	2,447,500
2025-10-24	2.110	2.170	2.110	2.160	2.160	3,240,300
2025-10-23	2.060	2.130	2.020	2.120	2.120	3,052,800
2025-10-22	2.050	2.070	2.020	2.060	2.060	2,440,400
2025-10-21	2.040	2.050	1.990	2.040	2.040	2,621,600
2025-10-20	2.100	2.220	2.000	2.040	2.040	7,177,300
2025-10-17	2.110	2.140	2.090	2.110	2.110	3,328,000
2025-10-16	2.140	2.200	2.120	2.120	2.120	1,808,300
2025-10-15	2.110	2.180	2.090	2.140	2.140	2,960,400
2025-10-14	2.090	2.130	2.050	2.130	2.130	2,614,200
2025-10-13	2.100	2.150	2.070	2.090	2.090	3,766,700
2025-10-10	2.130	2.130	2.060	2.090	2.090	2,632,500
2025-10-09	2.160	2.160	2.090	2.110	2.110	1,524,700
2025-10-08	2.110	2.160	2.100	2.150	2.150	1,698,600
2025-10-07	2.200	2.200	2.080	2.100	2.100	3,708,000
2025-10-06	2.250	2.290	2.170	2.190	2.190	2,479,900
2025-10-03	2.170	2.260	2.140	2.260	2.260	2,616,700
2025-10-02	2.290	2.290	2.140	2.150	2.150	5,357,800
2025-10-01	2.280	2.340	2.260	2.270	2.270	3,184,500
2025-09-30	2.450	2.480	2.250	2.270	2.270	5,524,500
2025-09-29	2.470	2.530	2.430	2.440	2.440	1,799,100
2025-09-26	2.470	2.480	2.430	2.470	2.470	824,200
2025-09-25	2.510	2.530	2.420	2.460	2.460	2,612,400
2025-09-24	2.610	2.620	2.500	2.530	2.530	2,857,800
2025-09-23	2.600	2.690	2.520	2.580	2.580	4,322,600
2025-09-22	2.800	2.800	2.580	2.600	2.600	3,917,900
2025-09-19	2.820	2.840	2.730	2.770	2.770	1,135,100
2025-09-18	2.850	2.870	2.810	2.830	2.830	992,500
2025-09-17	2.750	2.870	2.730	2.830	2.830	3,223,600
2025-09-16	2.790	2.810	2.710	2.730	2.730	3,200,100
2025-09-15	2.640	2.850	2.630	2.780	2.780	3,536,000
2025-09-12	2.620	2.690	2.560	2.650	2.650	2,628,600
2025-09-11	2.440	2.650	2.440	2.630	2.630	5,167,600
2025-09-10	2.430	2.500	2.430	2.440	2.440	1,343,000
2025-09-09	2.450	2.480	2.410	2.430	2.430	1,284,000
2025-09-08	2.560	2.580	2.430	2.460	2.460	2,302,500
2025-09-05	2.530	2.620	2.460	2.550	2.550	3,639,000
2025-09-04	2.450	2.510	2.390	2.490	2.490	1,684,500
2025-09-03	2.490	2.490	2.410	2.420	2.420	1,802,800
2025-09-02	2.550	2.580	2.470	2.480	2.480	2,226,900
2025-09-01	2.600	2.660	2.560	2.620	2.620	2,537,900
2025-08-29	2.570	2.620	2.520	2.570	2.570	1,065,300
2025-08-28	2.530	2.680	2.530	2.570	2.570	2,218,100
2025-08-27	2.370	2.530	2.370	2.530	2.530	1,780,600
2025-08-26	2.380	2.400	2.330	2.370	2.370	710,000
2025-08-25	2.310	2.440	2.310	2.390	2.390	1,594,000
2025-08-22	2.210	2.330	2.190	2.310	2.310	2,081,900
2025-08-21	2.180	2.230	2.170	2.180	2.180	1,052,700
2025-08-20	2.180	2.250	2.160	2.170	2.170	1,431,600
2025-08-19	2.250	2.270	2.180	2.180	2.180	3,033,100
2025-08-18	2.200	2.280	2.200	2.270	2.270	862,800
2025-08-15	2.160	2.240	2.130	2.240	2.240	2,235,700
2025-08-14	2.240	2.240	2.130	2.150	2.150	4,314,000
2025-08-13	2.440	2.440	2.230	2.240	2.240	5,375,400
2025-08-12	2.470	2.540	2.380	2.430	2.430	4,461,200
2025-08-11	2.550	2.600	2.510	2.540	2.540	950,000
2025-08-08	2.630	2.630	2.550	2.570	2.570	1,739,900
2025-08-07	2.650	2.680	2.590	2.610	2.610	2,113,200
2025-08-06	2.500	2.640	2.460	2.610	2.610	1,921,500

← NewerPage 5 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.