LJQQ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.220 | 1.290 | 1.180 | 1.180 | 1.180 | 3,354 |
| 2026-07-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,940 |
| 2026-07-09 | 1.170 | 1.210 | 1.160 | 1.190 | 1.190 | 1,921 |
| 2026-07-08 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 2,622 |
| 2026-07-07 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 2,567 |
| 2026-07-06 | 1.280 | 1.290 | 1.220 | 1.230 | 1.230 | 2,594 |
| 2026-07-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,227 |
| 2026-07-02 | 1.310 | 1.330 | 1.260 | 1.260 | 1.260 | 1,588 |
| 2026-07-01 | 1.300 | 1.350 | 1.280 | 1.290 | 1.290 | 2,067 |
| 2026-06-30 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 1,766 |
| 2026-06-29 | 1.320 | 1.350 | 1.300 | 1.310 | 1.310 | 1,529 |
| 2026-06-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,651 |
| 2026-06-25 | 1.330 | 1.410 | 1.290 | 1.290 | 1.290 | 2,417 |
| 2026-06-24 | 1.330 | 1.400 | 1.330 | 1.330 | 1.330 | 1,920 |
| 2026-06-23 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 1,946 |
| 2026-06-22 | 1.400 | 1.430 | 1.340 | 1.340 | 1.340 | 2,168 |
| 2026-06-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,787 |
| 2026-06-18 | 1.300 | 1.340 | 1.260 | 1.260 | 1.260 | 2,052 |
| 2026-06-17 | 1.380 | 1.420 | 1.300 | 1.320 | 1.320 | 2,261 |
| 2026-06-16 | 1.320 | 1.390 | 1.320 | 1.340 | 1.340 | 1,559 |
| 2026-06-15 | 1.280 | 1.440 | 1.280 | 1.330 | 1.330 | 3,633 |
| 2026-06-12 | 1.320 | 1.410 | 1.280 | 1.280 | 1.280 | 2,712 |
| 2026-06-11 | 1.260 | 1.340 | 1.240 | 1.310 | 1.310 | 2,756 |
| 2026-06-10 | 1.300 | 1.300 | 1.220 | 1.240 | 1.240 | 2,492 |
| 2026-06-09 | 1.250 | 1.310 | 1.240 | 1.280 | 1.280 | 2,636 |
| 2026-06-08 | 1.320 | 1.350 | 1.210 | 1.210 | 1.210 | 4,854 |
| 2026-06-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,333 |
| 2026-06-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,608 |
| 2026-06-02 | 1.420 | 1.440 | 1.390 | 1.430 | 1.430 | 1,310 |
| 2026-06-01 | 1.400 | 1.420 | 1.370 | 1.370 | 1.370 | 2,390 |
| 2026-05-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,810 |
| 2026-05-28 | 1.420 | 1.450 | 1.380 | 1.430 | 1.430 | 2,252 |
| 2026-05-27 | 1.440 | 1.490 | 1.390 | 1.430 | 1.430 | 2,050 |
| 2026-05-26 | 1.440 | 1.480 | 1.410 | 1.420 | 1.420 | 2,710 |
| 2026-05-25 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 3,476 |
| 2026-05-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,419 |
| 2026-05-21 | 1.460 | 1.460 | 1.390 | 1.390 | 1.390 | 3,651 |
| 2026-05-20 | 1.400 | 1.460 | 1.360 | 1.430 | 1.430 | 4,109 |
| 2026-05-19 | 1.360 | 1.440 | 1.360 | 1.400 | 1.400 | 3,180 |
| 2026-05-18 | 1.460 | 1.510 | 1.370 | 1.380 | 1.380 | 5,216 |
| 2026-05-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,897 |
| 2026-05-14 | 1.500 | 1.560 | 1.450 | 1.560 | 1.560 | 5,404 |
| 2026-05-13 | 1.540 | 1.580 | 1.480 | 1.480 | 1.480 | 4,258 |
| 2026-05-12 | 1.520 | 1.550 | 1.480 | 1.510 | 1.510 | 5,807 |
| 2026-05-11 | 1.590 | 1.630 | 1.480 | 1.500 | 1.500 | 6,322 |
| 2026-05-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 17,368 |
| 2026-05-07 | 1.990 | 2.000 | 1.900 | 1.990 | 1.990 | 2,687 |
| 2026-05-06 | 1.870 | 2.000 | 1.870 | 1.950 | 1.950 | 3,492 |
| 2026-05-05 | 1.800 | 1.880 | 1.780 | 1.880 | 1.880 | 2,954 |
| 2026-05-04 | 1.880 | 1.880 | 1.780 | 1.860 | 1.860 | 3,732 |
| 2026-04-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 3,458 |
| 2026-04-29 | 1.860 | 1.860 | 1.770 | 1.810 | 1.810 | 5,114 |
| 2026-04-28 | 1.860 | 1.890 | 1.830 | 1.850 | 1.850 | 3,250 |
| 2026-04-27 | 1.950 | 1.980 | 1.850 | 1.850 | 1.850 | 4,563 |
| 2026-04-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,416 |
| 2026-04-23 | 2.060 | 2.080 | 1.930 | 1.950 | 1.950 | 4,927 |
| 2026-04-22 | 2.130 | 2.190 | 2.030 | 2.030 | 2.030 | 2,750 |
| 2026-04-20 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2,802 |
| 2026-04-17 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,593 |
| 2026-04-16 | 2.230 | 2.240 | 2.100 | 2.140 | 2.140 | 2,780 |
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.