Lojas Quero-Quero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.00	2.00	1.93	1.93	-	-2.53%	1,278,200
Mar 26, 2026	2.02	2.05	1.97	1.98	1.98	-3.41%	1,610,700
Mar 25, 2026	2.00	2.09	2.00	2.05	2.05	3.02%	2,375,300
Mar 24, 2026	1.99	2.05	1.97	1.99	1.99	-2.93%	2,029,200
Mar 23, 2026	1.86	2.05	1.86	2.05	2.05	12.02%	4,667,800
Mar 20, 2026	1.90	1.90	1.80	1.83	1.83	-3.68%	1,991,100
Mar 19, 2026	1.87	1.91	1.80	1.90	1.90	1.60%	3,432,800
Mar 18, 2026	1.85	1.93	1.82	1.87	1.87	1.08%	2,881,200
Mar 17, 2026	1.87	1.92	1.85	1.85	1.85	-1.07%	3,228,500
Mar 16, 2026	1.92	1.94	1.85	1.87	1.87	-0.53%	3,408,200
Mar 13, 2026	2.01	2.03	1.85	1.88	1.88	-6.47%	6,579,100
Mar 12, 2026	2.06	2.08	1.99	2.01	2.01	-4.29%	4,813,700
Mar 11, 2026	2.12	2.20	2.05	2.10	2.10	-1.87%	4,642,800
Mar 10, 2026	1.99	2.23	1.98	2.14	2.14	7.54%	9,273,800
Mar 9, 2026	1.92	2.01	1.88	1.99	1.99	3.65%	9,740,800
Mar 6, 2026	2.07	2.19	1.91	1.92	1.92	-7.69%	9,034,800
Mar 5, 2026	2.04	2.15	2.03	2.08	2.08	-	8,232,100
Mar 4, 2026	2.07	2.11	2.04	2.08	2.08	1.46%	4,618,800
Mar 3, 2026	2.12	2.14	2.04	2.05	2.05	-6.82%	6,125,900
Mar 2, 2026	2.12	2.21	2.08	2.20	2.20	2.33%	3,551,600
Feb 27, 2026	2.20	2.21	2.14	2.15	2.15	-3.59%	4,141,100
Feb 26, 2026	2.20	2.26	2.19	2.23	2.23	1.36%	4,126,900
Feb 25, 2026	2.26	2.30	2.20	2.20	2.20	-1.79%	4,651,500
Feb 24, 2026	2.28	2.33	2.20	2.24	2.24	-1.75%	5,599,000
Feb 23, 2026	2.35	2.45	2.27	2.28	2.28	-6.17%	5,080,000
Feb 20, 2026	2.31	2.43	2.22	2.43	2.43	5.65%	3,265,700
Feb 19, 2026	2.31	2.35	2.28	2.30	2.30	-0.43%	2,085,400
Feb 18, 2026	2.35	2.37	2.28	2.31	2.31	-1.70%	4,137,200
Feb 13, 2026	2.42	2.42	2.31	2.35	2.35	-2.89%	4,548,600
Feb 12, 2026	2.58	2.58	2.41	2.42	2.42	-6.20%	2,953,100
Feb 11, 2026	2.51	2.61	2.47	2.58	2.58	4.45%	3,313,400
Feb 10, 2026	2.58	2.59	2.46	2.47	2.47	-4.63%	2,078,300
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