LJQQ3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.800	2.800	2.800	2.800	2.800	5,021
2025-04-25	2.880	2.880	2.880	2.880	2.880	4,898
2025-04-24	2.810	2.810	2.810	2.810	2.810	3,893
2025-04-23	2.750	2.750	2.750	2.750	2.750	3,469
2025-04-22	2.770	2.770	2.770	2.770	2.770	3,500
2025-04-17	2.650	2.650	2.650	2.650	2.650	2,768
2025-04-16	2.560	2.560	2.560	2.560	2.560	3,308
2025-04-15	2.590	2.590	2.590	2.590	2.590	2,626
2025-04-14	2.560	2.560	2.560	2.560	2.560	4,450
2025-04-11	2.560	2.560	2.560	2.560	2.560	3,644
2025-04-10	2.520	2.520	2.520	2.520	2.520	5,122
2025-04-09	2.750	2.750	2.750	2.750	2.750	4,015
2025-04-08	2.620	2.620	2.620	2.620	2.620	4,079
2025-04-07	2.680	2.680	2.680	2.680	2.680	4,651
2025-04-04	2.870	2.870	2.870	2.870	2.870	4,797
2025-04-03	3.000	3.000	3.000	3.000	3.000	4,032
2025-04-02	2.990	2.990	2.990	2.990	2.990	3,835
2025-04-01	2.870	2.870	2.870	2.870	2.870	4,663
2025-03-31	2.780	2.780	2.780	2.780	2.780	4,271
2025-03-28	2.890	2.890	2.890	2.890	2.890	4,110
2025-03-27	2.930	2.930	2.930	2.930	2.930	6,471
2025-03-26	2.780	2.780	2.780	2.780	2.780	6,612
2025-03-25	2.560	2.560	2.560	2.560	2.560	7,442
2025-03-24	2.350	2.350	2.350	2.350	2.350	3,915
2025-03-21	2.360	2.360	2.360	2.360	2.360	4,282
2025-03-20	2.320	2.320	2.320	2.320	2.320	3,368
2025-03-19	2.380	2.380	2.380	2.380	2.380	3,563
2025-03-18	2.290	2.290	2.290	2.290	2.290	4,277
2025-03-17	2.380	2.380	2.380	2.380	2.380	4,257
2025-03-14	2.290	2.290	2.290	2.290	2.290	6,654
2025-03-13	2.220	2.230	2.150	2.150	2.150	3,028
2025-03-12	2.260	2.260	2.260	2.260	2.260	2,685
2025-03-11	2.240	2.240	2.240	2.240	2.240	3,924
2025-03-10	2.190	2.190	2.190	2.190	2.190	4,708
2025-03-07	2.160	2.160	2.160	2.160	2.160	4,310
2025-03-06	2.070	2.150	2.050	2.090	2.090	3,407
2025-03-05	2.180	2.230	2.070	2.120	2.120	3,003
2025-02-28	2.130	2.130	2.130	2.130	2.130	2,833
2025-02-27	1.880	2.190	1.880	2.190	2.190	5,768
2025-02-26	2.080	2.080	1.880	1.900	1.900	9,942
2025-02-25	2.150	2.200	1.980	2.090	2.090	6,935
2025-02-24	2.230	2.270	2.120	2.200	2.200	3,961
2025-02-21	2.220	2.220	2.220	2.220	2.220	2,907
2025-02-20	2.250	2.290	2.200	2.280	2.280	2,887
2025-02-19	2.370	2.370	2.250	2.250	2.250	4,301
2025-02-18	2.460	2.460	2.330	2.380	2.380	3,252
2025-02-17	2.230	2.460	2.230	2.360	2.360	5,544
2025-02-14	2.210	2.210	2.210	2.210	2.210	3,396
2025-02-13	2.190	2.190	2.080	2.100	2.100	4,062
2025-02-12	2.340	2.340	2.160	2.170	2.170	4,342
2025-02-11	2.380	2.380	2.280	2.290	2.290	3,561
2025-02-10	2.250	2.350	2.240	2.330	2.330	3,860
2025-02-07	2.200	2.200	2.200	2.200	2.200	3,661
2025-02-06	2.240	2.330	2.200	2.280	2.280	3,111
2025-02-05	2.270	2.280	2.170	2.210	2.210	3,535
2025-02-04	2.300	2.300	2.180	2.230	2.230	3,894
2025-02-03	2.310	2.320	2.250	2.270	2.270	4,909
2025-01-31	2.320	2.320	2.320	2.320	2.320	6,462
2025-01-30	2.190	2.360	2.190	2.300	2.300	5,307
2025-01-29	2.160	2.220	2.130	2.150	2.150	2,244

← NewerPage 7 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.