Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.430	2.500	2.430	2.500	2.500	719,700
2025-08-04	2.510	2.540	2.410	2.430	2.430	1,245,900
2025-08-01	2.440	2.540	2.440	2.500	2.500	2,204,000
2025-07-31	2.500	2.500	2.390	2.420	2.420	1,735,600
2025-07-30	2.420	2.520	2.380	2.510	2.510	1,218,600
2025-07-29	2.420	2.490	2.400	2.440	2.440	744,500
2025-07-28	2.460	2.530	2.400	2.440	2.440	1,032,100
2025-07-25	2.490	2.510	2.450	2.480	2.480	970,900
2025-07-24	2.550	2.550	2.460	2.480	2.480	594,000
2025-07-23	2.420	2.530	2.390	2.530	2.530	1,734,800
2025-07-22	2.370	2.500	2.370	2.430	2.430	1,427,200
2025-07-21	2.350	2.440	2.340	2.370	2.370	944,700
2025-07-18	2.450	2.460	2.330	2.370	2.370	2,044,800
2025-07-17	2.420	2.520	2.360	2.440	2.440	1,537,000
2025-07-16	2.410	2.420	2.340	2.420	2.420	2,047,000
2025-07-15	2.360	2.400	2.320	2.380	2.380	1,530,400
2025-07-14	2.360	2.370	2.280	2.350	2.350	1,652,500
2025-07-11	2.420	2.440	2.310	2.390	2.390	1,972,100
2025-07-10	2.500	2.500	2.380	2.430	2.430	2,163,200
2025-07-09	2.610	2.610	2.520	2.540	2.540	2,417,300
2025-07-08	2.560	2.690	2.480	2.610	2.610	2,730,800
2025-07-07	2.600	2.620	2.500	2.560	2.560	1,009,200
2025-07-04	2.530	2.610	2.500	2.600	2.600	706,800
2025-07-03	2.500	2.550	2.460	2.540	2.540	1,529,200
2025-07-02	2.600	2.600	2.460	2.490	2.490	2,032,800
2025-07-01	2.640	2.700	2.550	2.580	2.580	2,774,800
2025-06-30	2.540	2.680	2.510	2.630	2.630	2,187,200
2025-06-27	2.530	2.560	2.500	2.540	2.540	997,600
2025-06-26	2.480	2.560	2.440	2.550	2.550	1,261,400
2025-06-25	2.480	2.530	2.430	2.460	2.460	1,431,400
2025-06-24	2.430	2.590	2.430	2.520	2.520	1,741,400
2025-06-23	2.540	2.550	2.390	2.420	2.420	2,563,700
2025-06-20	2.570	2.570	2.510	2.530	2.530	1,446,200
2025-06-18	2.610	2.610	2.530	2.560	2.560	1,650,000
2025-06-17	2.580	2.610	2.540	2.590	2.590	1,810,000
2025-06-16	2.540	2.700	2.540	2.600	2.600	2,518,700
2025-06-13	2.620	2.640	2.510	2.510	2.510	2,688,500
2025-06-12	2.640	2.720	2.580	2.670	2.670	2,178,900
2025-06-11	2.630	2.730	2.630	2.640	2.640	1,746,400
2025-06-10	2.790	2.790	2.650	2.650	2.650	1,768,600
2025-06-09	2.680	2.760	2.650	2.720	2.720	1,303,100
2025-06-06	2.810	2.870	2.680	2.710	2.710	2,103,400
2025-06-05	2.950	3.030	2.820	2.820	2.820	2,598,700
2025-06-04	2.940	3.050	2.930	2.940	2.940	4,719,200
2025-06-03	2.690	2.950	2.680	2.940	2.940	3,905,000
2025-06-02	2.860	2.980	2.700	2.700	2.700	3,965,900
2025-05-30	3.030	3.040	2.840	2.880	2.880	3,543,000
2025-05-29	3.060	3.080	3.010	3.010	3.010	1,386,700
2025-05-28	3.210	3.210	3.050	3.060	3.060	2,607,300
2025-05-27	3.150	3.290	3.150	3.210	3.210	3,190,600
2025-05-26	3.070	3.120	3.060	3.080	3.080	1,352,000
2025-05-23	3.140	3.140	2.960	3.080	3.080	3,536,500
2025-05-22	3.100	3.270	3.100	3.170	3.170	2,896,200
2025-05-21	3.180	3.230	3.090	3.120	3.120	3,318,400
2025-05-20	3.100	3.200	2.980	3.200	3.200	3,295,800
2025-05-19	3.110	3.220	3.050	3.060	3.060	2,784,600
2025-05-16	3.000	3.170	2.950	3.080	3.080	3,045,800
2025-05-15	3.250	3.310	3.020	3.020	3.020	3,289,700
2025-05-14	3.140	3.350	3.140	3.260	3.260	4,515,400
2025-05-13	3.350	3.420	3.140	3.140	3.140	5,384,300

← NewerPage 6 of 21 · 1,246 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.