Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.890	3.330	2.880	3.300	3.300	10,703,500
2025-05-09	2.720	2.960	2.710	2.860	2.860	5,232,500
2025-05-08	2.630	2.750	2.340	2.750	2.750	6,713,300
2025-05-07	2.660	2.710	2.570	2.700	2.700	1,799,700
2025-05-06	2.750	2.840	2.550	2.660	2.660	2,976,700
2025-05-05	2.800	2.860	2.740	2.750	2.750	1,017,700
2025-05-02	2.760	2.840	2.730	2.830	2.830	1,260,100
2025-04-30	2.840	2.850	2.740	2.760	2.760	1,975,700
2025-04-29	2.840	2.950	2.820	2.820	2.820	1,410,900
2025-04-28	2.870	2.970	2.810	2.840	2.840	2,234,600
2025-04-25	2.880	2.880	2.810	2.870	2.870	894,700
2025-04-24	2.690	2.890	2.690	2.880	2.880	2,469,800
2025-04-23	2.820	2.880	2.690	2.710	2.710	4,631,200
2025-04-22	2.660	2.780	2.630	2.770	2.770	2,020,600
2025-04-17	2.530	2.690	2.510	2.680	2.680	2,125,300
2025-04-16	2.580	2.630	2.520	2.540	2.540	1,995,400
2025-04-15	2.510	2.590	2.480	2.590	2.590	1,985,600
2025-04-14	2.640	2.650	2.500	2.500	2.500	2,963,200
2025-04-11	2.550	2.620	2.490	2.580	2.580	3,066,700
2025-04-10	2.760	2.760	2.510	2.540	2.540	3,996,400
2025-04-09	2.490	2.770	2.480	2.750	2.750	4,656,400
2025-04-08	2.730	2.770	2.560	2.570	2.570	3,233,600
2025-04-07	2.790	2.820	2.600	2.700	2.700	3,618,300
2025-04-04	3.000	3.000	2.730	2.840	2.840	3,716,200
2025-04-03	2.940	3.100	2.920	3.030	3.030	4,431,600
2025-04-02	2.850	2.980	2.820	2.970	2.970	3,385,600
2025-04-01	2.710	2.870	2.710	2.850	2.850	2,533,400
2025-03-31	2.860	2.890	2.710	2.710	2.710	3,900,700
2025-03-28	2.950	2.980	2.810	2.950	2.950	6,090,100
2025-03-27	2.860	3.010	2.810	2.990	2.990	7,948,700
2025-03-26	2.600	2.860	2.600	2.860	2.860	6,737,800
2025-03-25	2.380	2.640	2.380	2.590	2.590	3,953,200
2025-03-24	2.380	2.470	2.360	2.390	2.390	2,543,900
2025-03-21	2.320	2.380	2.250	2.380	2.380	7,480,300
2025-03-20	2.360	2.380	2.310	2.310	2.310	2,382,000
2025-03-19	2.340	2.400	2.300	2.370	2.370	2,135,800
2025-03-18	2.350	2.390	2.260	2.340	2.340	2,090,000
2025-03-17	2.330	2.380	2.320	2.350	2.350	2,346,700
2025-03-14	2.170	2.350	2.170	2.330	2.330	3,640,300
2025-03-13	2.230	2.240	2.140	2.160	2.160	1,247,000
2025-03-12	2.210	2.290	2.200	2.220	2.220	1,475,900
2025-03-11	2.210	2.260	2.150	2.210	2.210	3,359,500
2025-03-10	2.190	2.280	2.130	2.210	2.210	4,787,100
2025-03-07	2.140	2.200	2.100	2.180	2.180	3,808,800
2025-03-06	2.090	2.150	2.050	2.140	2.140	2,940,700
2025-03-05	2.160	2.160	2.070	2.090	2.090	2,067,500
2025-02-28	2.160	2.170	2.090	2.160	2.160	3,938,200
2025-02-27	1.900	2.200	1.900	2.170	2.170	9,649,000
2025-02-26	2.030	2.060	1.870	1.880	1.880	6,292,900
2025-02-25	2.140	2.140	1.960	2.020	2.020	6,676,700
2025-02-24	2.240	2.270	2.120	2.150	2.150	5,535,500
2025-02-21	2.290	2.290	2.210	2.230	2.230	2,356,600
2025-02-20	2.290	2.300	2.190	2.270	2.270	1,936,800
2025-02-19	2.330	2.340	2.250	2.270	2.270	1,766,400
2025-02-18	2.440	2.440	2.320	2.360	2.360	2,841,100
2025-02-17	2.270	2.470	2.270	2.430	2.430	5,537,800
2025-02-14	2.140	2.280	2.140	2.250	2.250	4,595,000
2025-02-13	2.160	2.160	2.080	2.130	2.130	3,539,300
2025-02-12	2.330	2.330	2.160	2.160	2.160	2,912,800
2025-02-11	2.330	2.380	2.300	2.340	2.340	1,406,000

← NewerPage 7 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.