LJQQ3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.100	2.100	2.100	2.100	2.100	3,788
2025-10-16	2.190	2.210	2.110	2.110	2.110	3,991
2025-10-15	2.130	2.180	2.080	2.160	2.160	4,840
2025-10-14	2.120	2.120	2.070	2.090	2.090	6,016
2025-10-13	2.090	2.160	2.070	2.120	2.120	5,458
2025-10-10	2.110	2.110	2.110	2.110	2.110	5,775
2025-10-09	2.180	2.190	2.090	2.100	2.100	5,813
2025-10-08	2.130	2.170	2.110	2.140	2.140	5,190
2025-10-07	2.200	2.210	2.090	2.150	2.150	10,259
2025-10-06	2.290	2.300	2.170	2.210	2.210	7,299
2025-10-03	2.280	2.280	2.280	2.280	2.280	7,060
2025-10-02	2.180	2.180	2.180	2.180	2.180	14,156
2025-10-01	2.320	2.320	2.320	2.320	2.320	9,869
2025-09-30	2.260	2.260	2.260	2.260	2.260	14,508
2025-09-29	2.450	2.450	2.450	2.450	2.450	4,159
2025-09-26	2.450	2.450	2.450	2.450	2.450	3,433
2025-09-25	2.480	2.480	2.480	2.480	2.480	9,282
2025-09-24	2.520	2.520	2.520	2.520	2.520	10,004
2025-09-23	2.620	2.690	2.520	2.590	2.590	7,879
2025-09-22	2.590	2.590	2.590	2.590	2.590	9,187
2025-09-19	2.740	2.740	2.740	2.740	2.740	4,035
2025-09-18	2.880	2.880	2.880	2.880	2.880	2,885
2025-09-17	2.840	2.840	2.840	2.840	2.840	4,382
2025-09-16	2.760	2.760	2.760	2.760	2.760	3,552
2025-09-15	2.800	2.800	2.800	2.800	2.800	5,893
2025-09-12	2.670	2.670	2.670	2.670	2.670	3,975
2025-09-11	2.590	2.590	2.590	2.590	2.590	4,021
2025-09-10	2.430	2.430	2.430	2.430	2.430	3,008
2025-09-09	2.420	2.420	2.420	2.420	2.420	3,579
2025-09-08	2.480	2.480	2.480	2.480	2.480	4,889
2025-09-05	2.560	2.560	2.560	2.560	2.560	3,076
2025-09-04	2.500	2.500	2.500	2.500	2.500	2,491
2025-09-03	2.460	2.460	2.460	2.460	2.460	3,964
2025-09-02	2.600	2.620	2.470	2.480	2.480	3,989
2025-09-01	2.610	2.610	2.610	2.610	2.610	2,640
2025-08-29	2.570	2.570	2.570	2.570	2.570	3,396
2025-08-28	2.510	2.670	2.490	2.560	2.560	4,259
2025-08-27	2.490	2.490	2.490	2.490	2.490	3,306
2025-08-26	2.390	2.400	2.330	2.370	2.370	2,249
2025-08-25	2.300	2.440	2.290	2.350	2.350	4,428
2025-08-22	2.270	2.270	2.270	2.270	2.270	3,243
2025-08-21	2.160	2.160	2.160	2.160	2.160	2,884
2025-08-20	2.170	2.170	2.170	2.170	2.170	3,217
2025-08-19	2.200	2.200	2.200	2.200	2.200	3,775
2025-08-18	2.300	2.300	2.300	2.300	2.300	3,577
2025-08-15	2.180	2.240	2.120	2.240	2.240	4,796
2025-08-14	2.140	2.140	2.140	2.140	2.140	7,902
2025-08-13	2.230	2.230	2.230	2.230	2.230	9,247
2025-08-12	2.540	2.540	2.540	2.540	2.540	5,217
2025-08-11	2.570	2.570	2.570	2.570	2.570	2,558
2025-08-08	2.610	2.610	2.610	2.610	2.610	2,911
2025-08-07	2.600	2.600	2.600	2.600	2.600	3,645
2025-08-06	2.650	2.650	2.650	2.650	2.650	2,983
2025-08-05	2.470	2.470	2.470	2.470	2.470	2,041
2025-08-04	2.460	2.460	2.460	2.460	2.460	4,774
2025-08-01	2.450	2.450	2.450	2.450	2.450	4,930
2025-07-31	2.380	2.380	2.380	2.380	2.380	3,529
2025-07-30	2.540	2.540	2.540	2.540	2.540	3,871
2025-07-29	2.430	2.430	2.430	2.430	2.430	2,371
2025-07-28	2.410	2.410	2.410	2.410	2.410	3,359

← NewerPage 5 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.