Lojas Quero-Quero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	2.43	2.50	2.43	2.44	2.44	0.41%	1,338,200
Sep 9, 2025	2.45	2.48	2.41	2.43	2.43	-1.22%	1,284,000
Sep 8, 2025	2.56	2.58	2.43	2.46	2.46	-3.53%	2,302,500
Sep 5, 2025	2.53	2.62	2.46	2.55	2.55	2.41%	3,639,000
Sep 4, 2025	2.45	2.51	2.39	2.49	2.49	2.89%	1,684,500
Sep 3, 2025	2.49	2.49	2.41	2.42	2.42	-2.42%	1,802,800
Sep 2, 2025	2.55	2.58	2.47	2.48	2.48	-5.34%	2,226,900
Sep 1, 2025	2.60	2.66	2.56	2.62	2.62	1.95%	2,537,900
Aug 29, 2025	2.57	2.62	2.52	2.57	2.57	-	1,065,300
Aug 28, 2025	2.53	2.68	2.53	2.57	2.57	1.58%	2,218,100
Aug 27, 2025	2.37	2.53	2.37	2.53	2.53	6.75%	1,848,300
Aug 26, 2025	2.38	2.40	2.33	2.37	2.37	-0.84%	710,000
Aug 25, 2025	2.31	2.44	2.31	2.39	2.39	3.46%	1,594,000
Aug 22, 2025	2.21	2.33	2.19	2.31	2.31	5.96%	2,081,900
Aug 21, 2025	2.18	2.23	2.17	2.18	2.18	0.46%	1,052,700
Aug 20, 2025	2.18	2.25	2.16	2.17	2.17	-0.46%	1,431,600
Aug 19, 2025	2.25	2.27	2.18	2.18	2.18	-3.96%	3,033,100
Aug 18, 2025	2.20	2.28	2.20	2.27	2.27	1.34%	862,800
Aug 15, 2025	2.16	2.24	2.13	2.24	2.24	4.19%	2,235,700
Aug 14, 2025	2.24	2.24	2.13	2.15	2.15	-4.02%	4,314,000
Aug 13, 2025	2.44	2.44	2.23	2.24	2.24	-7.82%	5,375,400
Aug 12, 2025	2.47	2.54	2.38	2.43	2.43	-4.33%	4,461,200
Aug 11, 2025	2.55	2.60	2.51	2.54	2.54	-1.17%	950,000
Aug 8, 2025	2.63	2.63	2.55	2.57	2.57	-1.53%	1,739,900
Aug 7, 2025	2.65	2.68	2.59	2.61	2.61	-	2,113,200
Aug 6, 2025	2.50	2.64	2.46	2.61	2.61	4.40%	1,921,500
Aug 5, 2025	2.43	2.50	2.43	2.50	2.50	2.88%	719,700
Aug 4, 2025	2.51	2.54	2.41	2.43	2.43	-2.80%	1,245,900
Aug 1, 2025	2.44	2.54	2.44	2.50	2.50	3.31%	2,204,000
Jul 31, 2025	2.50	2.50	2.39	2.42	2.42	-3.59%	1,735,600
Jul 30, 2025	2.42	2.52	2.38	2.51	2.51	2.87%	1,218,600
Jul 29, 2025	2.42	2.49	2.40	2.44	2.44	-	744,500
Jul 28, 2025	2.46	2.53	2.40	2.44	2.44	-1.61%	1,032,100
Jul 25, 2025	2.49	2.51	2.45	2.48	2.48	-	972,700
Jul 24, 2025	2.55	2.55	2.46	2.48	2.48	-1.98%	594,000
Jul 23, 2025	2.42	2.53	2.39	2.53	2.53	4.12%	1,734,800
Jul 22, 2025	2.37	2.50	2.37	2.43	2.43	2.53%	1,427,200
Jul 21, 2025	2.35	2.44	2.34	2.37	2.37	-	944,700
Jul 18, 2025	2.45	2.46	2.33	2.37	2.37	-2.87%	2,047,000
Jul 17, 2025	2.42	2.52	2.36	2.44	2.44	0.83%	1,537,000
Jul 16, 2025	2.41	2.42	2.34	2.42	2.42	1.68%	2,047,000
Jul 15, 2025	2.36	2.40	2.32	2.38	2.38	1.28%	1,530,400
Jul 14, 2025	2.36	2.37	2.28	2.35	2.35	-1.67%	1,652,500
Jul 11, 2025	2.42	2.44	2.31	2.39	2.39	-1.65%	1,972,100
Jul 10, 2025	2.50	2.50	2.38	2.43	2.43	-4.33%	2,163,200
Jul 9, 2025	2.61	2.61	2.52	2.54	2.54	-2.68%	2,417,300
Jul 8, 2025	2.56	2.69	2.48	2.61	2.61	1.95%	2,730,800
Jul 7, 2025	2.60	2.62	2.50	2.56	2.56	-1.54%	1,009,200
Jul 4, 2025	2.53	2.61	2.50	2.60	2.60	2.36%	706,800
Jul 3, 2025	2.50	2.55	2.46	2.54	2.54	2.01%	1,529,200