Lojas Quero-Quero S.A. (LJQQ3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 10:51AM BRT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.2100 | 4.3000 | 4.1900 | 4.2300 | 4.2300 | 516,300 |
| 30 Apr 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1600 | 4.1600 | 5,960,800 |
| 29 Apr 2024 | 4.9700 | 5.0200 | 4.2800 | 4.3700 | 4.3700 | 8,351,700 |
| 26 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 25 Apr 2024 | 4.7500 | 4.8400 | 4.6100 | 4.8000 | 4.8000 | 2,512,300 |
| 24 Apr 2024 | 4.7300 | 4.8200 | 4.6900 | 4.7700 | 4.7700 | 1,692,000 |
| 23 Apr 2024 | 4.7600 | 4.8500 | 4.6700 | 4.7500 | 4.7500 | 1,708,100 |
| 22 Apr 2024 | 4.7300 | 4.8000 | 4.5700 | 4.7700 | 4.7700 | 2,562,400 |
| 19 Apr 2024 | 4.7600 | 4.9500 | 4.6100 | 4.7400 | 4.7400 | 3,680,600 |
| 18 Apr 2024 | 4.7400 | 4.7800 | 4.5600 | 4.7200 | 4.7200 | 2,277,400 |
| 17 Apr 2024 | 4.8300 | 4.9600 | 4.7000 | 4.7200 | 4.7200 | 2,079,200 |
| 16 Apr 2024 | 4.7800 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 3,112,900 |
| 15 Apr 2024 | 5.1400 | 5.1500 | 4.7700 | 4.8500 | 4.8500 | 3,043,400 |
| 12 Apr 2024 | 5.4500 | 5.4500 | 5.0700 | 5.1400 | 5.1400 | 2,200,500 |
| 11 Apr 2024 | 5.4700 | 5.5900 | 5.3600 | 5.4000 | 5.4000 | 1,288,300 |
| 10 Apr 2024 | 5.6000 | 5.6900 | 5.3900 | 5.4500 | 5.4500 | 2,695,700 |
| 09 Apr 2024 | 5.5100 | 5.7800 | 5.5100 | 5.6000 | 5.6000 | 2,582,200 |
| 08 Apr 2024 | 5.4600 | 5.5300 | 5.3900 | 5.4900 | 5.4900 | 1,960,800 |
| 05 Apr 2024 | 5.2600 | 5.4100 | 5.2600 | 5.4100 | 5.4100 | 2,104,200 |
| 04 Apr 2024 | 5.5100 | 5.5500 | 5.2600 | 5.2900 | 5.2900 | 3,391,300 |
| 03 Apr 2024 | 5.6800 | 5.7100 | 5.4300 | 5.4500 | 5.4500 | 2,184,900 |
| 02 Apr 2024 | 5.7200 | 5.7900 | 5.4400 | 5.7300 | 5.7300 | 2,171,400 |
| 01 Apr 2024 | 5.7800 | 5.8400 | 5.6800 | 5.7500 | 5.7500 | 2,633,700 |
| 28 Mar 2024 | 5.7300 | 5.9700 | 5.7000 | 5.7800 | 5.7800 | 2,522,300 |
| 27 Mar 2024 | 5.5900 | 5.8200 | 5.4500 | 5.7400 | 5.7400 | 2,606,600 |
| 26 Mar 2024 | 5.7100 | 5.7800 | 5.5100 | 5.6300 | 5.6300 | 3,167,400 |
| 25 Mar 2024 | 6.1000 | 6.1100 | 5.6000 | 5.7000 | 5.7000 | 4,506,200 |
| 22 Mar 2024 | 6.1900 | 6.1900 | 6.0300 | 6.1600 | 6.1600 | 1,399,800 |
| 21 Mar 2024 | 6.2700 | 6.2700 | 5.9600 | 6.1700 | 6.1700 | 5,087,500 |
| 20 Mar 2024 | 6.0200 | 6.2800 | 5.8700 | 6.2500 | 6.2500 | 2,971,800 |
| 19 Mar 2024 | 5.8300 | 6.0500 | 5.7100 | 5.9600 | 5.9600 | 1,967,400 |
| 18 Mar 2024 | 5.9700 | 6.0900 | 5.8300 | 5.8300 | 5.8300 | 2,294,600 |
| 15 Mar 2024 | 5.9100 | 6.1200 | 5.8100 | 5.9500 | 5.9500 | 3,204,500 |
| 14 Mar 2024 | 5.8500 | 5.9900 | 5.7100 | 5.9500 | 5.9500 | 3,057,000 |
| 13 Mar 2024 | 5.4300 | 5.8000 | 5.3400 | 5.8000 | 5.8000 | 3,592,100 |
| 12 Mar 2024 | 5.3500 | 5.4700 | 5.2200 | 5.4300 | 5.4300 | 2,644,800 |
| 11 Mar 2024 | 5.5800 | 5.6900 | 5.3100 | 5.3100 | 5.3100 | 3,040,900 |
| 08 Mar 2024 | 5.4000 | 5.6200 | 5.3000 | 5.6100 | 5.6100 | 3,143,600 |
| 07 Mar 2024 | 5.2000 | 5.8700 | 5.1000 | 5.4800 | 5.4800 | 7,665,800 |
| 06 Mar 2024 | 5.3200 | 5.5200 | 5.2900 | 5.3500 | 5.3500 | 3,062,500 |
| 05 Mar 2024 | 5.3300 | 5.3900 | 5.2500 | 5.2800 | 5.2800 | 1,266,300 |
| 04 Mar 2024 | 5.4800 | 5.5500 | 5.2800 | 5.3000 | 5.3000 | 1,730,400 |
| 01 Mar 2024 | 5.2400 | 5.4900 | 5.1900 | 5.4600 | 5.4600 | 2,163,400 |
| 29 Feb 2024 | 5.3000 | 5.3600 | 5.1900 | 5.2200 | 5.2200 | 1,290,400 |
| 28 Feb 2024 | 5.3500 | 5.3500 | 5.1100 | 5.3200 | 5.3200 | 1,610,500 |
| 27 Feb 2024 | 5.2300 | 5.5000 | 5.1700 | 5.3500 | 5.3500 | 3,351,800 |
| 26 Feb 2024 | 5.2100 | 5.2300 | 5.0800 | 5.1800 | 5.1800 | 1,579,400 |
| 23 Feb 2024 | 5.2800 | 5.3400 | 5.1800 | 5.2400 | 5.2400 | 1,976,600 |
| 22 Feb 2024 | 5.2700 | 5.4200 | 5.2100 | 5.2600 | 5.2600 | 1,999,800 |
| 21 Feb 2024 | 5.0800 | 5.2600 | 5.0400 | 5.2400 | 5.2400 | 2,223,500 |
| 20 Feb 2024 | 4.8600 | 5.1400 | 4.8000 | 5.0700 | 5.0700 | 2,421,700 |
| 19 Feb 2024 | 4.7700 | 4.9100 | 4.6700 | 4.8800 | 4.8800 | 2,447,900 |
| 16 Feb 2024 | 4.7300 | 4.8100 | 4.6200 | 4.7700 | 4.7700 | 1,852,600 |
| 15 Feb 2024 | 4.6500 | 4.8900 | 4.6500 | 4.7000 | 4.7000 | 4,175,800 |
| 14 Feb 2024 | 4.7600 | 4.8200 | 4.5100 | 4.6100 | 4.6100 | 2,838,200 |
| 09 Feb 2024 | 4.8100 | 4.9400 | 4.7300 | 4.7900 | 4.7900 | 3,367,400 |
| 08 Feb 2024 | 4.8900 | 4.9000 | 4.6400 | 4.8100 | 4.8100 | 3,887,200 |
| 07 Feb 2024 | 4.7500 | 4.9800 | 4.6600 | 4.9300 | 4.9300 | 2,561,800 |
| 06 Feb 2024 | 4.7100 | 4.9300 | 4.6700 | 4.7500 | 4.7500 | 2,369,000 |
| 05 Feb 2024 | 4.8800 | 4.9100 | 4.6100 | 4.7300 | 4.7300 | 3,351,900 |
| 02 Feb 2024 | 5.0200 | 5.1100 | 4.7800 | 4.8500 | 4.8500 | 4,159,300 |
| 01 Feb 2024 | 5.1400 | 5.2100 | 4.9100 | 5.0000 | 5.0000 | 2,360,200 |
| 31 Jan 2024 | 4.9200 | 5.3400 | 4.9200 | 5.1100 | 5.1100 | 3,840,900 |
| 30 Jan 2024 | 5.0700 | 5.0900 | 4.8000 | 4.9200 | 4.9200 | 2,596,000 |
| 29 Jan 2024 | 5.1400 | 5.2700 | 5.0300 | 5.0600 | 5.0600 | 1,670,100 |
| 26 Jan 2024 | 5.0900 | 5.2000 | 4.9200 | 5.1200 | 5.1200 | 2,017,500 |
| 25 Jan 2024 | 4.9000 | 5.1200 | 4.8000 | 5.0600 | 5.0600 | 4,012,900 |
| 24 Jan 2024 | 5.1300 | 5.2500 | 4.8900 | 4.9000 | 4.9000 | 3,548,700 |
| 23 Jan 2024 | 5.2300 | 5.3500 | 5.0500 | 5.1000 | 5.1000 | 2,647,200 |
| 22 Jan 2024 | 5.4700 | 5.5300 | 5.1700 | 5.2100 | 5.2100 | 2,910,300 |
| 19 Jan 2024 | 5.2500 | 5.5400 | 5.0900 | 5.4400 | 5.4400 | 3,309,200 |
| 18 Jan 2024 | 5.3000 | 5.3900 | 5.1800 | 5.2300 | 5.2300 | 2,506,500 |
| 17 Jan 2024 | 5.4000 | 5.4400 | 5.1800 | 5.2700 | 5.2700 | 3,036,200 |
| 16 Jan 2024 | 5.6500 | 5.6500 | 5.3700 | 5.4000 | 5.4000 | 2,076,800 |
| 15 Jan 2024 | 5.6300 | 5.6900 | 5.5100 | 5.6700 | 5.6700 | 1,310,600 |
| 12 Jan 2024 | 5.6300 | 5.8600 | 5.6100 | 5.6200 | 5.6200 | 1,893,500 |
| 11 Jan 2024 | 5.7800 | 5.8200 | 5.4300 | 5.6000 | 5.6000 | 3,114,600 |
| 10 Jan 2024 | 5.8600 | 5.9000 | 5.7300 | 5.7600 | 5.7600 | 2,307,000 |
| 09 Jan 2024 | 5.7800 | 5.9600 | 5.7400 | 5.8700 | 5.8700 | 2,248,200 |
| 08 Jan 2024 | 5.3600 | 5.8700 | 5.3200 | 5.8600 | 5.8600 | 3,162,800 |
| 05 Jan 2024 | 5.4000 | 5.5900 | 5.3100 | 5.4100 | 5.4100 | 4,885,000 |
| 04 Jan 2024 | 5.9200 | 5.9600 | 5.4500 | 5.4500 | 5.4500 | 4,074,800 |
| 03 Jan 2024 | 5.7500 | 5.9000 | 5.6600 | 5.9000 | 5.9000 | 3,471,400 |
| 02 Jan 2024 | 5.8800 | 5.9300 | 5.7300 | 5.7900 | 5.7900 | 3,055,600 |
| 02 Jan 2024 | 0.168704 Dividend | |||||
| 28 Dec 2023 | 6.3097 | 6.4872 | 6.0830 | 6.1914 | 6.0227 | 3,141,099 |
| 27 Dec 2023 | 6.0435 | 6.5069 | 5.9943 | 6.3689 | 6.1954 | 4,316,982 |
| 26 Dec 2023 | 5.6689 | 6.1126 | 5.6492 | 6.1126 | 5.9460 | 2,997,067 |
| 22 Dec 2023 | 5.6985 | 5.7576 | 5.6196 | 5.6295 | 5.4761 | 1,569,230 |
| 21 Dec 2023 | 5.7576 | 5.7675 | 5.6196 | 5.6985 | 5.5432 | 1,955,883 |
| 20 Dec 2023 | 5.6492 | 5.8069 | 5.5900 | 5.6788 | 5.5240 | 1,843,498 |
| 19 Dec 2023 | 5.7872 | 5.9252 | 5.6393 | 5.6492 | 5.4953 | 2,173,046 |
| 18 Dec 2023 | 5.6196 | 5.7971 | 5.4717 | 5.7379 | 5.5816 | 2,768,443 |
| 15 Dec 2023 | 5.8957 | 5.9943 | 5.5999 | 5.6098 | 5.4569 | 3,860,443 |
| 14 Dec 2023 | 5.5999 | 5.9351 | 5.5407 | 5.8957 | 5.7350 | 5,413,344 |
| 13 Dec 2023 | 5.3140 | 5.5703 | 5.2253 | 5.5703 | 5.4185 | 5,732,039 |
| 12 Dec 2023 | 5.1760 | 5.3534 | 5.1365 | 5.3238 | 5.1788 | 3,111,379 |
| 11 Dec 2023 | 5.4914 | 5.5210 | 5.1562 | 5.1661 | 5.0253 | 4,336,761 |
| 08 Dec 2023 | 5.3633 | 5.6098 | 5.3633 | 5.5013 | 5.3514 | 5,246,694 |
| 07 Dec 2023 | 5.1267 | 5.4914 | 5.0182 | 5.3633 | 5.2171 | 5,284,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.