LJQQ3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	2.230	2.250	2.180	2.230	2.230	2,835
2026-04-14	2.190	2.250	2.190	2.200	2.200	2,422
2026-04-13	2.120	2.220	2.120	2.190	2.190	2,840
2026-04-10	2.150	2.150	2.150	2.150	2.150	2,370
2026-04-09	2.110	2.200	2.080	2.190	2.190	3,004
2026-04-08	2.030	2.150	2.030	2.110	2.110	3,342
2026-04-07	1.970	2.010	1.940	1.950	1.950	2,658
2026-04-06	2.010	2.060	1.990	1.990	1.990	2,427
2026-04-02	2.000	2.000	2.000	2.000	2.000	1,724
2026-04-01	1.970	2.090	1.970	2.040	2.040	2,560
2026-03-31	1.900	1.990	1.900	1.960	1.960	2,356
2026-03-30	1.920	1.970	1.880	1.900	1.900	3,315
2026-03-27	1.910	1.910	1.910	1.910	1.910	2,672
2026-03-26	2.080	2.080	1.980	2.020	2.020	2,254
2026-03-25	1.980	2.090	1.980	2.090	2.090	3,158
2026-03-24	2.030	2.050	1.960	1.960	1.960	2,080
2026-03-23	1.830	2.040	1.830	2.040	2.040	4,696
2026-03-20	1.810	1.810	1.810	1.810	1.810	2,641
2026-03-19	1.840	1.910	1.800	1.870	1.870	4,029
2026-03-18	1.860	1.920	1.830	1.870	1.870	2,898
2026-03-17	1.870	1.940	1.850	1.920	1.920	3,885
2026-03-16	1.960	1.990	1.850	1.910	1.910	4,850
2026-03-13	1.920	1.920	1.920	1.920	1.920	7,394
2026-03-12	2.090	2.090	1.980	1.990	1.990	3,447
2026-03-11	2.070	2.220	2.050	2.080	2.080	3,801
2026-03-10	1.990	2.230	1.950	2.110	2.110	6,039
2026-03-09	1.930	2.000	1.880	1.980	1.980	7,235
2026-03-06	1.970	1.970	1.970	1.970	1.970	9,954
2026-03-05	2.030	2.140	2.030	2.130	2.130	5,045
2026-03-04	2.080	2.110	2.040	2.080	2.080	5,013
2026-03-03	2.110	2.190	2.040	2.050	2.050	6,817
2026-03-02	2.140	2.200	2.090	2.160	2.160	7,236
2026-02-27	2.140	2.140	2.140	2.140	2.140	7,901
2026-02-26	2.190	2.260	2.190	2.190	2.190	5,231
2026-02-25	2.240	2.300	2.190	2.210	2.210	8,914
2026-02-24	2.250	2.320	2.200	2.220	2.220	8,940
2026-02-23	2.330	2.440	2.190	2.310	2.310	22,276
2026-02-20	2.380	2.380	2.380	2.380	2.380	4,309
2026-02-19	2.340	2.350	2.290	2.340	2.340	3,344
2026-02-18	2.350	2.390	2.280	2.320	2.320	5,975
2026-02-13	2.390	2.390	2.390	2.390	2.390	4,712
2026-02-12	2.530	2.580	2.400	2.400	2.400	4,378
2026-02-11	2.470	2.610	2.470	2.600	2.600	3,404
2026-02-10	2.590	2.590	2.430	2.440	2.440	3,315
2026-02-09	2.500	2.590	2.500	2.590	2.590	3,383
2026-02-06	2.490	2.490	2.490	2.490	2.490	2,893
2026-02-05	2.470	2.520	2.370	2.370	2.370	2,755
2026-02-04	2.520	2.570	2.360	2.480	2.480	9,563
2026-02-03	2.520	2.580	2.480	2.510	2.510	3,488
2026-02-02	2.490	2.540	2.420	2.540	2.540	3,653
2026-01-30	2.490	2.530	2.420	2.460	2.460	2,166
2026-01-29	2.640	2.690	2.470	2.500	2.500	4,430
2026-01-28	2.670	2.730	2.580	2.610	2.610	4,699
2026-01-27	2.590	2.700	2.470	2.640	2.640	5,256
2026-01-26	2.560	2.570	2.450	2.560	2.560	5,100
2026-01-23	2.570	2.570	2.570	2.570	2.570	5,688
2026-01-22	2.400	2.590	2.400	2.570	2.570	7,233
2026-01-21	2.220	2.430	2.190	2.410	2.410	5,365
2026-01-20	2.270	2.270	2.170	2.190	2.190	3,584
2026-01-19	2.260	2.430	2.200	2.300	2.300	2,811

← NewerPage 3 of 8 · 452 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.