LJQQ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.290 | 2.480 | 2.190 | 2.400 | 2.400 | 10,819 |
| 2026-10-06 | 1.960 | 2.240 | 1.960 | 2.230 | 2.230 | 11,886 |
| 2026-10-05 | 1.580 | 1.990 | 1.580 | 1.950 | 1.950 | 11,887 |
| 2026-10-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,053 |
| 2026-10-01 | 1.530 | 1.530 | 1.400 | 1.440 | 1.440 | 2,647 |
| 2026-09-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-09-28 | 1.260 | 1.340 | 1.220 | 1.270 | 1.270 | 3,211 |
| 2026-09-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,256 |
| 2026-09-24 | 1.360 | 1.360 | 1.260 | 1.310 | 1.310 | 1,558 |
| 2026-09-23 | 1.370 | 1.400 | 1.320 | 1.350 | 1.350 | 1,977 |
| 2026-09-22 | 1.330 | 1.380 | 1.330 | 1.350 | 1.350 | 1,304 |
| 2026-09-21 | 1.240 | 1.380 | 1.240 | 1.340 | 1.340 | 2,126 |
| 2026-09-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,221 |
| 2026-09-17 | 1.350 | 1.390 | 1.300 | 1.350 | 1.350 | 1,725 |
| 2026-09-16 | 1.320 | 1.380 | 1.280 | 1.380 | 1.380 | 1,877 |
| 2026-09-15 | 1.330 | 1.340 | 1.280 | 1.280 | 1.280 | 1,585 |
| 2026-09-14 | 1.380 | 1.380 | 1.310 | 1.310 | 1.310 | 1,729 |
| 2026-09-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,886 |
| 2026-09-10 | 1.300 | 1.360 | 1.260 | 1.350 | 1.350 | 2,074 |
| 2026-09-09 | 1.250 | 1.290 | 1.220 | 1.290 | 1.290 | 1,516 |
| 2026-09-08 | 1.250 | 1.290 | 1.230 | 1.260 | 1.260 | 2,679 |
| 2026-09-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,747 |
| 2026-09-03 | 1.220 | 1.280 | 1.200 | 1.210 | 1.210 | 2,247 |
| 2026-09-02 | 1.190 | 1.250 | 1.180 | 1.220 | 1.220 | 2,903 |
| 2026-09-01 | 1.170 | 1.240 | 1.140 | 1.150 | 1.150 | 2,505 |
| 2026-08-31 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 1,421 |
| 2026-08-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,247 |
| 2026-08-27 | 1.260 | 1.260 | 1.170 | 1.210 | 1.210 | 2,025 |
| 2026-08-26 | 1.240 | 1.250 | 1.200 | 1.250 | 1.250 | 1,823 |
| 2026-08-25 | 1.100 | 1.240 | 1.100 | 1.240 | 1.240 | 2,576 |
| 2026-08-24 | 1.070 | 1.120 | 1.040 | 1.120 | 1.120 | 2,050 |
| 2026-08-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,882 |
| 2026-08-20 | 1.050 | 1.080 | 0.980 | 0.990 | 0.990 | 2,316 |
| 2026-08-19 | 0.970 | 1.050 | 0.970 | 1.040 | 1.040 | 2,448 |
| 2026-08-18 | 1.010 | 1.030 | 0.950 | 0.990 | 0.990 | 2,866 |
| 2026-08-17 | 1.000 | 1.040 | 0.970 | 1.030 | 1.030 | 2,742 |
| 2026-08-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,951 |
| 2026-08-13 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 3,146 |
| 2026-08-12 | 1.050 | 1.060 | 0.990 | 0.990 | 0.990 | 2,859 |
| 2026-08-11 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 2,471 |
| 2026-08-10 | 1.070 | 1.090 | 1.030 | 1.030 | 1.030 | 3,632 |
| 2026-08-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,345 |
| 2026-08-06 | 1.270 | 1.300 | 1.210 | 1.250 | 1.250 | 1,665 |
| 2026-08-05 | 1.310 | 1.340 | 1.260 | 1.260 | 1.260 | 2,063 |
| 2026-08-04 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 1,746 |
| 2026-08-03 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 2,836 |
| 2026-07-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,708 |
| 2026-07-30 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 1,302 |
| 2026-07-29 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 1,228 |
| 2026-07-28 | 1.200 | 1.250 | 1.200 | 1.210 | 1.210 | 2,304 |
| 2026-07-27 | 1.110 | 1.210 | 1.110 | 1.180 | 1.180 | 3,770 |
| 2026-07-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,353 |
| 2026-07-23 | 1.110 | 1.170 | 1.110 | 1.120 | 1.120 | 1,885 |
| 2026-07-22 | 1.130 | 1.170 | 1.130 | 1.130 | 1.130 | 2,128 |
| 2026-07-21 | 1.150 | 1.170 | 1.120 | 1.120 | 1.120 | 2,536 |
| 2026-07-20 | 1.210 | 1.210 | 1.130 | 1.130 | 1.130 | 3,162 |
| 2026-07-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,826 |
| 2026-07-16 | 1.150 | 1.240 | 1.150 | 1.170 | 1.170 | 2,001 |
| 2026-07-15 | 1.200 | 1.210 | 1.170 | 1.180 | 1.180 | 2,063 |
| 2026-07-14 | 1.210 | 1.240 | 1.160 | 1.170 | 1.170 | 2,942 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.