LJQQ3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.270	2.270	2.170	2.210	2.210	2,997
2025-01-27	2.120	2.290	2.100	2.190	2.190	5,172
2025-01-24	2.090	2.090	2.090	2.090	2.090	4,842
2025-01-23	2.120	2.120	2.000	2.000	2.000	5,494
2025-01-22	2.030	2.090	2.000	2.090	2.090	3,614
2025-01-21	2.050	2.080	2.020	2.070	2.070	4,397
2025-01-20	2.120	2.120	2.050	2.100	2.100	3,579
2025-01-17	2.090	2.090	2.090	2.090	2.090	3,099
2025-01-16	2.120	2.180	2.060	2.180	2.180	3,017
2025-01-15	2.020	2.150	2.020	2.100	2.100	4,848
2025-01-14	2.020	2.040	1.970	2.040	2.040	4,197
2025-01-13	2.090	2.090	1.990	1.990	1.990	4,908
2025-01-10	2.040	2.040	2.040	2.040	2.040	5,223
2025-01-09	2.130	2.150	2.070	2.130	2.130	3,771
2025-01-08	2.200	2.200	2.040	2.140	2.140	5,880
2025-01-07	2.200	2.270	2.140	2.180	2.180	5,686
2025-01-06	2.080	2.250	2.080	2.170	2.170	5,974
2025-01-03	2.120	2.120	2.120	2.120	2.120	5,554
2025-01-02	2.180	2.200	2.100	2.130	2.130	6,487
2024-12-30	2.110	2.110	2.110	2.110	2.110	6,809
2024-12-27	2.220	2.220	2.220	2.220	2.220	8,266
2024-12-26	2.300	2.340	2.230	2.250	2.250	10,501
2024-12-23	2.300	2.300	2.300	2.300	2.300	8,492
2024-12-20	2.440	2.440	2.440	2.440	2.440	6,909
2024-12-19	2.240	2.400	2.240	2.360	2.360	3,887
2024-12-18	2.430	2.440	2.200	2.250	2.250	7,720
2024-12-17	2.500	2.500	2.380	2.420	2.420	6,241
2024-12-16	2.550	2.590	2.450	2.450	2.450	5,792
2024-12-13	2.540	2.540	2.540	2.540	2.540	6,139
2024-12-12	2.600	2.600	2.600	2.600	2.600	6,148
2024-12-11	2.810	2.810	2.810	2.810	2.810	3,877
2024-12-10	2.600	2.600	2.600	2.600	2.600	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.