Lojas Quero-Quero S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.820 | 2.820 | 2.740 | 2.780 | 2.652 | 4,809,900 |
| 2024-11-07 | 2.940 | 3.000 | 2.820 | 2.840 | 2.709 | 7,879,000 |
| 2024-11-06 | 2.850 | 2.960 | 2.830 | 2.950 | 2.814 | 5,167,400 |
| 2024-11-05 | 2.910 | 2.980 | 2.810 | 2.940 | 2.804 | 5,246,000 |
| 2024-11-04 | 2.780 | 2.910 | 2.760 | 2.900 | 2.766 | 6,482,500 |
| 2024-11-01 | 2.910 | 2.910 | 2.740 | 2.740 | 2.614 | 4,813,000 |
| 2024-10-31 | 2.940 | 3.010 | 2.880 | 2.880 | 2.747 | 3,826,500 |
| 2024-10-30 | 2.810 | 2.990 | 2.810 | 2.940 | 2.804 | 4,154,300 |
| 2024-10-29 | 2.870 | 2.900 | 2.790 | 2.820 | 2.690 | 3,285,200 |
| 2024-10-28 | 2.860 | 2.930 | 2.860 | 2.870 | 2.738 | 3,181,200 |
| 2024-10-25 | 3.000 | 3.030 | 2.840 | 2.840 | 2.709 | 4,368,700 |
| 2024-10-24 | 2.900 | 3.000 | 2.850 | 2.980 | 2.843 | 4,951,300 |
| 2024-10-23 | 2.800 | 2.900 | 2.760 | 2.900 | 2.766 | 5,585,200 |
| 2024-10-22 | 2.850 | 2.870 | 2.780 | 2.810 | 2.680 | 5,453,400 |
| 2024-10-21 | 2.860 | 2.910 | 2.810 | 2.870 | 2.738 | 3,129,900 |
| 2024-10-18 | 3.010 | 3.040 | 2.840 | 2.850 | 2.719 | 5,838,600 |
| 2024-10-17 | 3.090 | 3.090 | 2.970 | 3.010 | 2.871 | 3,288,200 |
| 2024-10-16 | 3.000 | 3.150 | 2.970 | 3.100 | 2.957 | 5,787,600 |
| 2024-10-15 | 2.890 | 3.010 | 2.890 | 2.990 | 2.852 | 11,786,900 |
| 2024-10-14 | 2.890 | 2.980 | 2.860 | 2.900 | 2.766 | 5,926,900 |
| 2024-10-11 | 2.830 | 2.900 | 2.780 | 2.890 | 2.757 | 3,374,500 |
| 2024-10-10 | 2.890 | 2.920 | 2.800 | 2.860 | 2.728 | 5,731,700 |
| 2024-10-09 | 2.990 | 3.010 | 2.860 | 2.860 | 2.728 | 6,255,700 |
| 2024-10-08 | 3.020 | 3.070 | 2.990 | 3.000 | 2.862 | 4,837,600 |
| 2024-10-07 | 3.090 | 3.180 | 3.020 | 3.050 | 2.909 | 4,131,200 |
| 2024-10-04 | 3.100 | 3.130 | 3.050 | 3.080 | 2.938 | 4,357,100 |
| 2024-10-03 | 3.130 | 3.210 | 3.090 | 3.100 | 2.957 | 6,617,500 |
| 2024-10-02 | 3.340 | 3.420 | 3.160 | 3.160 | 3.014 | 6,953,800 |
| 2024-10-01 | 3.320 | 3.410 | 3.250 | 3.300 | 3.148 | 6,451,500 |
| 2024-09-30 | 3.430 | 3.430 | 3.260 | 3.300 | 3.148 | 5,739,600 |
| 2024-09-27 | 3.500 | 3.560 | 3.400 | 3.400 | 3.243 | 3,313,100 |
| 2024-09-26 | 3.520 | 3.590 | 3.450 | 3.480 | 3.320 | 2,145,300 |
| 2024-09-25 | 3.590 | 3.620 | 3.460 | 3.500 | 3.339 | 2,550,600 |
| 2024-09-24 | 3.670 | 3.710 | 3.580 | 3.580 | 3.415 | 2,569,700 |
| 2024-09-23 | 3.710 | 3.710 | 3.520 | 3.620 | 3.453 | 3,329,300 |
| 2024-09-20 | 3.850 | 3.860 | 3.560 | 3.780 | 3.606 | 5,623,000 |
| 2024-09-19 | 3.990 | 4.030 | 3.840 | 3.850 | 3.673 | 4,179,500 |
| 2024-09-18 | 3.980 | 4.110 | 3.910 | 3.960 | 3.777 | 5,027,200 |
| 2024-09-17 | 4.020 | 4.070 | 3.950 | 4.000 | 3.816 | 3,857,900 |
| 2024-09-16 | 4.140 | 4.160 | 4.010 | 4.010 | 3.825 | 1,744,200 |
| 2024-09-13 | 4.060 | 4.160 | 4.050 | 4.140 | 3.949 | 1,712,700 |
| 2024-09-12 | 4.140 | 4.140 | 4.000 | 4.020 | 3.835 | 2,515,600 |
| 2024-09-11 | 4.100 | 4.220 | 4.070 | 4.130 | 3.940 | 1,779,000 |
| 2024-09-10 | 4.090 | 4.180 | 4.010 | 4.090 | 3.901 | 3,054,700 |
| 2024-09-09 | 4.310 | 4.320 | 4.050 | 4.050 | 3.863 | 2,029,600 |
| 2024-09-06 | 4.390 | 4.430 | 4.180 | 4.300 | 4.102 | 2,752,500 |
| 2024-09-05 | 4.330 | 4.410 | 4.310 | 4.390 | 4.188 | 1,816,400 |
| 2024-09-04 | 4.220 | 4.410 | 4.220 | 4.360 | 4.159 | 2,098,500 |
| 2024-09-03 | 4.110 | 4.400 | 4.110 | 4.230 | 4.035 | 3,729,200 |
| 2024-09-02 | 4.220 | 4.240 | 4.120 | 4.150 | 3.959 | 2,065,800 |
| 2024-08-30 | 4.200 | 4.270 | 4.160 | 4.250 | 4.054 | 2,928,700 |
| 2024-08-29 | 4.400 | 4.420 | 4.240 | 4.240 | 4.045 | 1,487,400 |
| 2024-08-28 | 4.470 | 4.470 | 4.360 | 4.400 | 4.197 | 1,531,600 |
| 2024-08-27 | 4.400 | 4.490 | 4.390 | 4.470 | 4.264 | 2,045,600 |
| 2024-08-26 | 4.480 | 4.490 | 4.300 | 4.410 | 4.207 | 2,333,900 |
| 2024-08-23 | 4.150 | 4.550 | 4.150 | 4.440 | 4.235 | 6,456,700 |
| 2024-08-22 | 4.270 | 4.270 | 4.070 | 4.190 | 3.997 | 3,763,000 |
| 2024-08-21 | 4.230 | 4.290 | 4.140 | 4.290 | 4.092 | 2,921,000 |
| 2024-08-20 | 4.220 | 4.230 | 4.100 | 4.200 | 4.006 | 2,058,300 |
| 2024-08-19 | 3.990 | 4.190 | 3.920 | 4.190 | 3.997 | 3,342,800 |
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.