Lojas Quero-Quero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.13	2.13	2.06	2.09	2.09	-0.95%	2,626,500
Oct 9, 2025	2.16	2.16	2.09	2.11	2.11	-1.86%	1,524,700
Oct 8, 2025	2.11	2.16	2.10	2.15	2.15	2.38%	1,698,600
Oct 7, 2025	2.20	2.20	2.08	2.10	2.10	-4.11%	3,708,000
Oct 6, 2025	2.25	2.29	2.17	2.19	2.19	-3.10%	2,479,900
Oct 3, 2025	2.17	2.26	2.14	2.26	2.26	5.12%	2,616,700
Oct 2, 2025	2.29	2.29	2.14	2.15	2.15	-5.29%	5,357,800
Oct 1, 2025	2.28	2.34	2.26	2.27	2.27	-	3,184,500
Sep 30, 2025	2.45	2.48	2.25	2.27	2.27	-6.97%	5,524,500
Sep 29, 2025	2.47	2.53	2.43	2.44	2.44	-1.21%	1,799,100
Sep 26, 2025	2.47	2.48	2.43	2.47	2.47	0.41%	824,200
Sep 25, 2025	2.51	2.53	2.42	2.46	2.46	-2.77%	2,612,400
Sep 24, 2025	2.61	2.62	2.50	2.53	2.53	-1.94%	2,857,800
Sep 23, 2025	2.60	2.69	2.52	2.58	2.58	-0.77%	4,322,600
Sep 22, 2025	2.80	2.80	2.58	2.60	2.60	-6.14%	3,917,900
Sep 19, 2025	2.82	2.84	2.73	2.77	2.77	-2.12%	1,135,100
Sep 18, 2025	2.85	2.87	2.81	2.83	2.83	-	992,500
Sep 17, 2025	2.75	2.87	2.73	2.83	2.83	3.66%	3,223,600
Sep 16, 2025	2.79	2.81	2.71	2.73	2.73	-1.80%	3,200,100
Sep 15, 2025	2.64	2.85	2.63	2.78	2.78	4.91%	3,536,000
Sep 12, 2025	2.62	2.69	2.56	2.65	2.65	0.76%	2,628,600
Sep 11, 2025	2.44	2.65	2.44	2.63	2.63	7.79%	5,167,600
Sep 10, 2025	2.43	2.50	2.43	2.44	2.44	0.41%	1,343,000
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