Lojas Quero-Quero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.50	2.60	2.49	2.59	2.59	3.60%	1,960,900
Feb 6, 2026	2.39	2.50	2.34	2.50	2.50	5.04%	2,518,400
Feb 5, 2026	2.47	2.52	2.38	2.38	2.38	-3.64%	1,893,000
Feb 4, 2026	2.56	2.56	2.35	2.47	2.47	-3.52%	3,652,500
Feb 3, 2026	2.52	2.59	2.48	2.56	2.56	2.81%	2,446,000
Feb 2, 2026	2.50	2.55	2.46	2.49	2.49	-1.58%	2,518,200
Jan 30, 2026	2.49	2.53	2.40	2.53	2.53	1.61%	2,644,500
Jan 29, 2026	2.65	2.70	2.46	2.49	2.49	-5.32%	3,200,200
Jan 28, 2026	2.67	2.74	2.57	2.63	2.63	-0.75%	2,198,000
Jan 27, 2026	2.60	2.70	2.60	2.65	2.65	2.32%	3,386,800
Jan 26, 2026	2.55	2.59	2.45	2.59	2.59	1.57%	2,398,800
Jan 23, 2026	2.50	2.56	2.32	2.55	2.55	0.79%	5,349,200
Jan 22, 2026	2.41	2.59	2.41	2.53	2.53	4.98%	5,083,300
Jan 21, 2026	2.23	2.42	2.23	2.41	2.41	8.56%	3,617,500
Jan 20, 2026	2.24	2.25	2.16	2.22	2.22	-2.20%	3,009,500
Jan 19, 2026	2.22	2.30	2.19	2.27	2.27	0.44%	1,329,000
Jan 16, 2026	2.36	2.39	2.22	2.26	2.26	-4.24%	1,013,000
Jan 15, 2026	2.44	2.45	2.36	2.36	2.36	-3.67%	1,654,800
Jan 14, 2026	2.36	2.45	2.35	2.45	2.45	3.81%	2,899,000
Jan 13, 2026	2.35	2.38	2.26	2.36	2.36	-1.26%	1,280,000
Jan 12, 2026	2.40	2.42	2.33	2.39	2.39	0.42%	1,169,500
Jan 9, 2026	2.33	2.51	2.33	2.38	2.38	2.59%	2,415,500
Jan 8, 2026	2.20	2.32	2.19	2.32	2.32	5.94%	2,768,200
Jan 7, 2026	2.20	2.21	2.17	2.19	2.19	-	1,020,100
Jan 6, 2026	2.14	2.22	2.14	2.19	2.19	2.82%	1,233,900
Jan 5, 2026	2.13	2.20	2.12	2.13	2.13	1.43%	2,220,700
Jan 2, 2026	2.23	2.23	2.09	2.10	2.10	-4.98%	2,652,600
Dec 30, 2025	2.18	2.23	2.16	2.21	2.21	2.79%	803,300
Dec 29, 2025	2.20	2.23	2.14	2.15	2.15	-1.83%	1,134,100
Dec 26, 2025	2.15	2.19	2.10	2.19	2.19	1.39%	1,825,300
Dec 23, 2025	2.10	2.17	2.10	2.16	2.16	3.85%	1,029,100
Dec 22, 2025	2.15	2.16	2.08	2.08	2.08	-2.80%	1,232,000
Dec 19, 2025	2.09	2.14	2.06	2.14	2.14	3.38%	2,485,200
Dec 18, 2025	2.13	2.15	2.04	2.07	2.07	-2.36%	5,057,200
Dec 17, 2025	2.24	2.25	2.11	2.12	2.12	-5.36%	3,757,400
Dec 16, 2025	2.32	2.33	2.21	2.24	2.24	-4.27%	2,418,000
Dec 15, 2025	2.38	2.40	2.33	2.34	2.34	-0.85%	723,900
Dec 12, 2025	2.28	2.37	2.28	2.36	2.36	2.61%	920,700
Dec 11, 2025	2.29	2.34	2.27	2.30	2.30	-0.86%	880,100
Dec 10, 2025	2.31	2.33	2.27	2.32	2.32	0.87%	1,879,500
Dec 9, 2025	2.32	2.34	2.21	2.30	2.30	-0.86%	2,047,600
Dec 8, 2025	2.40	2.43	2.30	2.32	2.32	-0.85%	2,149,400
Dec 5, 2025	2.56	2.63	2.32	2.34	2.34	-10.00%	4,625,300
Dec 4, 2025	2.62	2.64	2.55	2.60	2.60	0.39%	2,340,100
Dec 3, 2025	2.46	2.64	2.43	2.59	2.59	5.71%	4,837,800
Dec 2, 2025	2.39	2.47	2.32	2.45	2.45	3.38%	3,549,200
Dec 1, 2025	2.25	2.40	2.21	2.37	2.37	5.33%	3,790,900
Nov 28, 2025	2.18	2.28	2.15	2.25	2.25	3.21%	2,994,600
Nov 27, 2025	2.11	2.18	2.11	2.18	2.18	1.40%	1,871,800
Nov 26, 2025	2.06	2.20	2.05	2.15	2.15	4.88%	3,603,700