Lojas Quero-Quero SA LJQQ3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 1,46-0,05 (-%3,31)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1,42 | -%5,96 | BRL 1,48 | BRL 1,53 | BRL 1,41 | 1,77M |
| 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 |