Lojas Quero-Quero SA LJQQ3
BMFBOVESPA · Brazil · Retail Trade
BRL 1.44-0.07 (-4.64%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.50 | -0.66% | BRL 1.48 | BRL 1.53 | BRL 1.48 | 455.70K |
| 2026-09-30 | BRL 1.51 | +7.09% | BRL 1.43 | BRL 1.52 | BRL 1.39 | 2.78M |
| 2026-09-29 | BRL 1.41 | +10.16% | BRL 1.30 | BRL 1.41 | BRL 1.27 | 3.29M |
| 2026-09-28 | BRL 1.28 | +1.59% | BRL 1.27 | BRL 1.34 | BRL 1.22 |
| 3.30M |
| 2026-09-25 | BRL 1.26 | -2.33% | BRL 1.28 | BRL 1.31 | BRL 1.26 | 1.29M |
| 2026-09-24 | BRL 1.29 | -3.01% | BRL 1.34 | BRL 1.34 | BRL 1.26 | 2.28M |
| 2026-09-23 | BRL 1.33 | -1.48% | BRL 1.33 | BRL 1.40 | BRL 1.32 | 2.59M |
| 2026-09-22 | BRL 1.35 | 0.00% | BRL 1.33 | BRL 1.37 | BRL 1.32 | 1.03M |
| 2026-09-21 | BRL 1.35 | +8.00% | BRL 1.27 | BRL 1.38 | BRL 1.27 | 3.52M |
| 2026-09-18 | BRL 1.25 | -5.30% | BRL 1.31 | BRL 1.31 | BRL 1.23 | 2.08M |
| 2026-09-17 | BRL 1.32 | -3.65% | BRL 1.34 | BRL 1.39 | BRL 1.30 | 1.74M |
| 2026-09-16 | BRL 1.37 | +5.38% | BRL 1.31 | BRL 1.38 | BRL 1.30 | 2.70M |
| 2026-09-15 | BRL 1.30 | 0.00% | BRL 1.31 | BRL 1.33 | BRL 1.29 | 997.90K |
| 2026-09-14 | BRL 1.30 | -4.41% | BRL 1.33 | BRL 1.35 | BRL 1.30 | 1.38M |
| 2026-09-11 | BRL 1.36 | +2.26% | BRL 1.33 | BRL 1.36 | BRL 1.29 | 1.71M |
| 2026-09-10 | BRL 1.33 | +3.91% | BRL 1.28 | BRL 1.36 | BRL 1.25 | 2.45M |
| 2026-09-09 | BRL 1.28 | +2.40% | BRL 1.26 | BRL 1.28 | BRL 1.21 | 1.23M |
| 2026-09-08 | BRL 1.25 | 0.00% | BRL 1.26 | BRL 1.29 | BRL 1.23 | 3.21M |
| 2026-09-04 | BRL 1.25 | +1.63% | BRL 1.22 | BRL 1.30 | BRL 1.21 | 2.75M |
| 2026-09-03 | BRL 1.23 | +0.82% | BRL 1.22 | BRL 1.28 | BRL 1.21 | 2.06M |
| 2026-09-02 | BRL 1.22 | +2.52% | BRL 1.19 | BRL 1.25 | BRL 1.17 | 2.91M |
| 2026-09-01 | BRL 1.19 | +2.59% | BRL 1.16 | BRL 1.24 | BRL 1.13 | 1.57M |
| 2026-08-31 | BRL 1.16 | -0.85% | BRL 1.16 | BRL 1.21 | BRL 1.16 | 823.20K |
| 2026-08-28 | BRL 1.17 | -0.85% | BRL 1.19 | BRL 1.20 | BRL 1.13 | 1.19M |
| 2026-08-27 | BRL 1.18 | -3.28% | BRL 1.22 | BRL 1.23 | BRL 1.17 | 1.69M |
| 2026-08-26 | BRL 1.22 | 0.00% | BRL 1.21 | BRL 1.25 | BRL 1.20 | 1.68M |
| 2026-08-25 | BRL 1.22 | +10.91% | BRL 1.08 | BRL 1.22 | BRL 1.08 | 3.09M |
| 2026-08-24 | BRL 1.10 | +5.77% | BRL 1.04 | BRL 1.10 | BRL 1.03 | 1.75M |
| 2026-08-21 | BRL 1.04 | +2.97% | BRL 1.00 | BRL 1.10 | BRL 1.00 | 2.89M |
| 2026-08-20 | BRL 1.01 | -3.81% | BRL 1.03 | BRL 1.09 | BRL 0.98 | 3.79M |
| 2026-08-19 | BRL 1.05 | +7.14% | BRL 0.98 | BRL 1.05 | BRL 0.98 | 2.88M |
| 2026-08-18 | BRL 0.98 | +2.08% | BRL 0.97 | BRL 1.03 | BRL 0.96 | 1.83M |
| 2026-08-17 | BRL 0.96 | -4.00% | BRL 1.00 | BRL 1.05 | BRL 0.96 | 2.32M |
| 2026-08-14 | BRL 1.00 | -0.99% | BRL 1.00 | BRL 1.02 | BRL 0.94 | 3.83M |
| 2026-08-13 | BRL 1.01 | +2.02% | BRL 1.01 | BRL 1.02 | BRL 0.98 | 2.23M |
| 2026-08-12 | BRL 0.99 | -3.88% | BRL 1.03 | BRL 1.06 | BRL 0.99 | 3.57M |
| 2026-08-11 | BRL 1.03 | -0.96% | BRL 1.06 | BRL 1.06 | BRL 1.01 | 1.24M |
| 2026-08-10 | BRL 1.04 | -0.95% | BRL 1.05 | BRL 1.09 | BRL 1.03 | 1.71M |
| 2026-08-07 | BRL 1.05 | -13.22% | BRL 1.20 | BRL 1.22 | BRL 1.03 | 6.00M |
| 2026-08-06 | BRL 1.21 | -5.47% | BRL 1.29 | BRL 1.29 | BRL 1.21 | 1.22M |
| 2026-08-05 | BRL 1.28 | -2.29% | BRL 1.31 | BRL 1.34 | BRL 1.28 | 1.35M |
| 2026-08-04 | BRL 1.31 | 0.00% | BRL 1.32 | BRL 1.34 | BRL 1.30 | 1.13M |
| 2026-08-03 | BRL 1.31 | +4.80% | BRL 1.25 | BRL 1.33 | BRL 1.25 | 2.42M |
| 2026-07-31 | BRL 1.25 | +3.31% | BRL 1.21 | BRL 1.25 | BRL 1.21 | 624.20K |
| 2026-07-30 | BRL 1.21 | +1.68% | BRL 1.19 | BRL 1.23 | BRL 1.19 | 1.17M |
| 2026-07-29 | BRL 1.19 | -2.46% | BRL 1.22 | BRL 1.23 | BRL 1.19 | 960.50K |
| 2026-07-28 | BRL 1.22 | +3.39% | BRL 1.22 | BRL 1.24 | BRL 1.20 | 2.30M |
| 2026-07-27 | BRL 1.18 | +5.36% | BRL 1.13 | BRL 1.21 | BRL 1.13 | 2.87M |
| 2026-07-24 | BRL 1.12 | -1.75% | BRL 1.14 | BRL 1.16 | BRL 1.12 | 1.18M |
| 2026-07-23 | BRL 1.14 | 0.00% | BRL 1.13 | BRL 1.16 | BRL 1.12 | 1.40M |
| 2026-07-22 | BRL 1.14 | 0.00% | BRL 1.14 | BRL 1.17 | BRL 1.13 | 1.99M |
| 2026-07-21 | BRL 1.14 | 0.00% | BRL 1.14 | BRL 1.16 | BRL 1.12 | 925.70K |
| 2026-07-20 | BRL 1.14 | -4.20% | BRL 1.19 | BRL 1.21 | BRL 1.12 | 2.84M |
| 2026-07-17 | BRL 1.19 | -1.65% | BRL 1.21 | BRL 1.21 | BRL 1.17 | 1.91M |
| 2026-07-16 | BRL 1.21 | +2.54% | BRL 1.19 | BRL 1.25 | BRL 1.17 | 2.45M |
| 2026-07-15 | BRL 1.18 | -2.48% | BRL 1.21 | BRL 1.22 | BRL 1.17 | 1.28M |
| 2026-07-14 | BRL 1.21 | +1.68% | BRL 1.19 | BRL 1.22 | BRL 1.16 | 2.88M |
| 2026-07-13 | BRL 1.19 | -5.56% | BRL 1.26 | BRL 1.27 | BRL 1.18 | 2.56M |
| 2026-07-10 | BRL 1.26 | +4.13% | BRL 1.24 | BRL 1.30 | BRL 1.23 | 3.96M |
| 2026-07-09 | BRL 1.21 | +3.42% | BRL 1.18 | BRL 1.21 | BRL 1.17 | 1.27M |
| 2026-07-08 | BRL 1.17 | -3.31% | BRL 1.20 | BRL 1.22 | BRL 1.17 | 1.64M |
| 2026-07-07 | BRL 1.21 | -0.82% | BRL 1.23 | BRL 1.27 | BRL 1.20 | 1.95M |
| 2026-07-06 | BRL 1.22 | -4.69% | BRL 1.28 | BRL 1.29 | BRL 1.22 | 1.62M |
| 2026-07-03 | BRL 1.28 | +1.59% | BRL 1.28 | BRL 1.30 | BRL 1.26 | 825.20K |
| 2026-07-02 | BRL 1.26 | -2.33% | BRL 1.30 | BRL 1.33 | BRL 1.26 | 1.83M |
| 2026-07-01 | BRL 1.29 | 0.00% | BRL 1.29 | BRL 1.35 | BRL 1.28 | 3.36M |
| 2026-06-30 | BRL 1.29 | -3.73% | BRL 1.33 | BRL 1.33 | BRL 1.28 | 1.99M |
| 2026-06-29 | BRL 1.34 | +2.29% | BRL 1.31 | BRL 1.35 | BRL 1.30 | 1.50M |
| 2026-06-26 | BRL 1.31 | +0.77% | BRL 1.31 | BRL 1.32 | BRL 1.28 | 1.65M |
| 2026-06-25 | BRL 1.30 | -5.11% | BRL 1.38 | BRL 1.41 | BRL 1.30 | 4.17M |
| 2026-06-24 | BRL 1.37 | -0.72% | BRL 1.38 | BRL 1.39 | BRL 1.35 | 1.34M |
| 2026-06-23 | BRL 1.38 | +0.73% | BRL 1.36 | BRL 1.38 | BRL 1.34 | 1.24M |
| 2026-06-22 | BRL 1.37 | -0.72% | BRL 1.40 | BRL 1.44 | BRL 1.37 | 2.68M |
| 2026-06-19 | BRL 1.38 | +5.34% | BRL 1.28 | BRL 1.40 | BRL 1.28 | 2.73M |
| 2026-06-18 | BRL 1.31 | +1.55% | BRL 1.31 | BRL 1.34 | BRL 1.27 | 3.44M |
| 2026-06-17 | BRL 1.29 | -5.15% | BRL 1.36 | BRL 1.43 | BRL 1.29 | 6.28M |
| 2026-06-16 | BRL 1.36 | +1.49% | BRL 1.36 | BRL 1.39 | BRL 1.32 | 3.26M |
| 2026-06-15 | BRL 1.34 | +4.69% | BRL 1.31 | BRL 1.44 | BRL 1.31 | 4.99M |
| 2026-06-12 | BRL 1.28 | -3.76% | BRL 1.30 | BRL 1.42 | BRL 1.28 | 3.72M |
| 2026-06-11 | BRL 1.33 | +7.26% | BRL 1.25 | BRL 1.34 | BRL 1.24 | 3.77M |
| 2026-06-10 | BRL 1.24 | -5.34% | BRL 1.29 | BRL 1.29 | BRL 1.22 | 2.83M |
| 2026-06-09 | BRL 1.31 | +7.38% | BRL 1.24 | BRL 1.31 | BRL 1.23 | 3.67M |
| 2026-06-08 | BRL 1.22 | -7.58% | BRL 1.32 | BRL 1.33 | BRL 1.22 | 3.08M |
| 2026-06-05 | BRL 1.32 | -3.65% | BRL 1.35 | BRL 1.40 | BRL 1.30 | 3.19M |
| 2026-06-03 | BRL 1.37 | -3.52% | BRL 1.39 | BRL 1.40 | BRL 1.35 | 2.90M |
| 2026-06-02 | BRL 1.42 | 0.00% | BRL 1.43 | BRL 1.45 | BRL 1.38 | 2.18M |
| 2026-06-01 | BRL 1.42 | +0.71% | BRL 1.39 | BRL 1.42 | BRL 1.38 | 2.05M |
| 2026-05-29 | BRL 1.41 | -1.40% | BRL 1.41 | BRL 1.42 | BRL 1.38 | 2.10M |
| 2026-05-28 | BRL 1.43 | +1.42% | BRL 1.40 | BRL 1.45 | BRL 1.38 | 2.38M |
| 2026-05-27 | BRL 1.41 | -2.76% | BRL 1.46 | BRL 1.50 | BRL 1.39 | 2.21M |