Skip to main content
logo
Lojas Quero-Quero S.A. (BVMF:LJQQ3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.250
+0.070 (3.21%)
At close: Nov 28, 2025

Lojas Quero-Quero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252.182.282.152.252.253.21%2,994,600
Nov 27, 20252.112.182.112.182.181.40%1,871,800
Nov 26, 20252.062.202.052.152.154.88%3,603,700
Nov 25, 20252.082.112.052.052.05-0.97%3,078,900
Nov 24, 20252.042.102.042.072.07-1,657,700
Nov 21, 20252.052.072.022.072.070.98%2,211,400
Nov 19, 20252.052.082.032.052.05-0.49%1,719,000
Nov 18, 20252.042.102.032.062.060.49%1,154,200
Nov 17, 20252.092.112.042.052.05-1.91%1,377,500
Nov 14, 20252.042.092.032.092.092.45%1,822,800
Nov 13, 20252.252.252.032.042.04-8.11%4,750,900
Nov 12, 20252.272.272.192.222.22-1.77%2,920,100
Nov 11, 20252.152.292.152.262.265.61%4,381,300
Nov 10, 20252.032.152.032.142.143.88%3,781,700
Nov 7, 20252.002.062.002.062.063.00%3,361,000
Nov 6, 20252.052.071.972.002.00-8.26%7,190,700
Nov 5, 20252.132.182.102.182.182.35%1,278,200
Nov 4, 20252.042.132.032.132.133.90%2,517,600
Nov 3, 20252.122.142.052.052.05-2.38%1,728,200
Oct 31, 20252.112.122.062.102.100.48%1,541,500
Oct 30, 20252.032.112.002.092.092.96%2,352,800
Oct 29, 20252.062.072.022.032.03-0.49%2,617,300
Oct 28, 20252.132.142.042.042.04-3.77%3,243,900
Oct 27, 20252.202.252.112.122.12-1.85%2,418,700
Oct 24, 20252.112.172.112.162.161.89%3,154,000
Oct 23, 20252.062.132.022.122.122.91%3,034,800
Oct 22, 20252.052.072.022.062.060.98%2,435,300
Oct 21, 20252.042.051.992.042.04-2,618,400
Oct 20, 20252.102.222.002.042.04-3.32%7,154,100
Oct 17, 20252.112.142.092.112.11-0.47%3,318,800
Oct 16, 20252.142.202.122.122.12-0.93%1,805,400
Oct 15, 20252.112.182.092.142.140.47%2,928,800
Oct 14, 20252.092.132.052.132.131.91%2,610,300
Oct 13, 20252.102.152.072.092.09-3,758,300
Oct 10, 20252.132.132.062.092.09-0.95%2,626,500
Oct 9, 20252.162.162.092.112.11-1.86%1,501,100
Oct 8, 20252.112.162.102.152.152.38%1,681,100
Oct 7, 20252.202.202.082.102.10-4.11%3,681,700
Oct 6, 20252.252.292.172.192.19-3.10%2,476,500
Oct 3, 20252.172.262.142.262.265.12%2,592,700
Oct 2, 20252.292.292.142.152.15-5.29%5,342,700
Oct 1, 20252.282.342.262.272.27-3,182,500
Sep 30, 20252.452.482.252.272.27-6.97%5,493,000
Sep 29, 20252.472.532.432.442.44-1.21%1,792,700
Sep 26, 20252.472.482.432.472.470.41%824,100
Sep 25, 20252.512.532.422.462.46-2.77%2,603,800
Sep 24, 20252.612.622.502.532.53-1.94%2,851,900
Sep 23, 20252.602.692.522.582.58-0.77%4,315,800
Sep 22, 20252.802.802.582.602.60-6.14%3,906,400
Sep 19, 20252.822.842.732.772.77-2.12%1,119,100