Lojas Quero-Quero S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.250	2.330	2.250	2.320	2.320	2,114,400
2025-02-07	2.270	2.300	2.210	2.230	2.230	1,750,600
2025-02-06	2.270	2.330	2.210	2.270	2.270	1,524,100
2025-02-05	2.260	2.280	2.170	2.240	2.240	2,895,700
2025-02-04	2.280	2.280	2.190	2.260	2.260	2,794,800
2025-02-03	2.260	2.320	2.240	2.280	2.280	2,603,100
2025-01-31	2.360	2.380	2.270	2.320	2.320	2,782,200
2025-01-30	2.190	2.360	2.190	2.330	2.330	3,805,700
2025-01-29	2.210	2.220	2.130	2.200	2.200	3,380,600
2025-01-28	2.230	2.250	2.170	2.180	2.180	2,866,900
2025-01-27	2.150	2.310	2.130	2.240	2.240	5,222,000
2025-01-24	2.040	2.170	2.030	2.150	2.150	6,363,500
2025-01-23	2.090	2.100	2.010	2.030	2.030	5,686,000
2025-01-22	2.020	2.100	2.000	2.080	2.080	4,449,500
2025-01-21	2.060	2.070	2.020	2.030	2.030	2,276,200
2025-01-20	2.100	2.100	2.050	2.050	2.050	2,558,900
2025-01-17	2.130	2.150	2.090	2.090	2.090	2,007,300
2025-01-16	2.150	2.150	2.060	2.120	2.120	6,890,300
2025-01-15	2.040	2.150	2.030	2.150	2.150	6,498,800
2025-01-14	2.040	2.040	1.970	2.030	2.030	2,300,000
2025-01-13	2.050	2.070	1.980	2.020	2.020	2,548,200
2025-01-10	2.080	2.090	2.020	2.060	2.060	2,682,200
2025-01-09	2.080	2.150	2.070	2.080	2.080	1,596,100
2025-01-08	2.130	2.130	2.040	2.070	2.070	4,561,300
2025-01-07	2.170	2.210	2.140	2.160	2.160	2,633,400
2025-01-06	2.090	2.190	2.090	2.170	2.170	5,634,200
2025-01-03	2.120	2.160	2.070	2.070	2.070	1,838,800
2025-01-02	2.170	2.230	2.090	2.120	2.120	4,053,700
2024-12-30	2.200	2.200	2.090	2.160	2.160	3,958,600
2024-12-27	2.190	2.210	2.100	2.200	2.200	3,970,300
2024-12-26	2.300	2.330	2.230	2.250	2.250	2,955,800
2024-12-23	2.360	2.370	2.290	2.300	2.194	3,542,500
2024-12-20	2.420	2.490	2.360	2.380	2.270	6,517,500
2024-12-19	2.260	2.410	2.250	2.410	2.299	4,065,100
2024-12-18	2.430	2.440	2.200	2.240	2.137	3,796,900
2024-12-17	2.470	2.490	2.380	2.430	2.318	4,994,800
2024-12-16	2.570	2.580	2.460	2.460	2.347	3,291,600
2024-12-13	2.620	2.660	2.540	2.550	2.432	3,080,300
2024-12-12	2.790	2.790	2.570	2.630	2.509	3,880,000
2024-12-11	2.670	2.850	2.650	2.830	2.700	5,450,200
2024-12-10	2.560	2.670	2.560	2.670	2.547	3,249,200
2024-12-09	2.540	2.610	2.530	2.540	2.423	2,196,800
2024-12-06	2.610	2.670	2.520	2.560	2.442	3,844,400
2024-12-05	2.640	2.710	2.630	2.660	2.537	2,374,700
2024-12-04	2.600	2.680	2.590	2.590	2.471	2,182,300
2024-12-03	2.590	2.660	2.560	2.610	2.490	2,681,500
2024-12-02	2.600	2.660	2.540	2.600	2.480	2,890,800
2024-11-29	2.590	2.640	2.510	2.600	2.480	7,467,800
2024-11-28	2.800	2.810	2.600	2.600	2.480	11,074,200
2024-11-27	3.000	3.050	2.810	2.820	2.690	5,680,200
2024-11-26	3.030	3.090	2.970	3.030	2.890	4,483,200
2024-11-25	2.780	3.050	2.780	3.050	2.909	7,611,500
2024-11-22	2.710	2.810	2.700	2.810	2.680	2,105,900
2024-11-21	2.720	2.720	2.650	2.690	2.566	4,001,900
2024-11-19	2.700	2.760	2.630	2.750	2.623	2,734,200
2024-11-18	2.770	2.790	2.680	2.700	2.576	6,079,600
2024-11-14	2.830	2.900	2.770	2.770	2.642	4,026,300
2024-11-13	3.050	3.110	2.830	2.850	2.719	5,039,100
2024-11-12	2.810	3.070	2.800	3.050	2.909	12,673,100
2024-11-11	2.800	2.830	2.750	2.780	2.652	2,954,800

← NewerPage 8 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.