Skip to main content
Lojas Quero-Quero S.A. (BVMF:LJQQ3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.340
-0.260 (-10.00%)
At close: Dec 5, 2025

Lojas Quero-Quero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.562.632.322.342.34-10.00%4,625,300
Dec 4, 20252.622.642.552.602.600.39%2,340,100
Dec 3, 20252.462.642.432.592.595.71%4,837,800
Dec 2, 20252.392.472.322.452.453.38%3,549,200
Dec 1, 20252.252.402.212.372.375.33%3,790,900
Nov 28, 20252.182.282.152.252.253.21%2,994,600
Nov 27, 20252.112.182.112.182.181.40%1,871,800
Nov 26, 20252.062.202.052.152.154.88%3,603,700
Nov 25, 20252.082.112.052.052.05-0.97%3,078,900
Nov 24, 20252.042.102.042.072.07-1,657,700
Nov 21, 20252.052.072.022.072.070.98%2,211,400
Nov 19, 20252.052.082.032.052.05-0.49%1,719,000
Nov 18, 20252.042.102.032.062.060.49%1,154,200
Nov 17, 20252.092.112.042.052.05-1.91%1,377,500
Nov 14, 20252.042.092.032.092.092.45%1,822,800
Nov 13, 20252.252.252.032.042.04-8.11%4,750,900
Nov 12, 20252.272.272.192.222.22-1.77%2,920,100
Nov 11, 20252.152.292.152.262.265.61%4,381,300
Nov 10, 20252.032.152.032.142.143.88%3,781,700
Nov 7, 20252.002.062.002.062.063.00%3,361,000
Nov 6, 20252.052.071.972.002.00-8.26%7,190,700
Nov 5, 20252.132.182.102.182.182.35%1,278,200
Nov 4, 20252.042.132.032.132.133.90%2,517,600
Nov 3, 20252.122.142.052.052.05-2.38%1,728,200
Oct 31, 20252.112.122.062.102.100.48%1,541,500
Oct 30, 20252.032.112.002.092.092.96%2,352,800
Oct 29, 20252.062.072.022.032.03-0.49%2,617,300
Oct 28, 20252.132.142.042.042.04-3.77%3,243,900
Oct 27, 20252.202.252.112.122.12-1.85%2,418,700
Oct 24, 20252.112.172.112.162.161.89%3,154,000
Oct 23, 20252.062.132.022.122.122.91%3,034,800
Oct 22, 20252.052.072.022.062.060.98%2,435,300
Oct 21, 20252.042.051.992.042.04-2,618,400
Oct 20, 20252.102.222.002.042.04-3.32%7,154,100
Oct 17, 20252.112.142.092.112.11-0.47%3,318,800
Oct 16, 20252.142.202.122.122.12-0.93%1,805,400
Oct 15, 20252.112.182.092.142.140.47%2,928,800
Oct 14, 20252.092.132.052.132.131.91%2,610,300
Oct 13, 20252.102.152.072.092.09-3,758,300
Oct 10, 20252.132.132.062.092.09-0.95%2,626,500
Oct 9, 20252.162.162.092.112.11-1.86%1,501,100
Oct 8, 20252.112.162.102.152.152.38%1,681,100
Oct 7, 20252.202.202.082.102.10-4.11%3,681,700
Oct 6, 20252.252.292.172.192.19-3.10%2,476,500
Oct 3, 20252.172.262.142.262.265.12%2,592,700
Oct 2, 20252.292.292.142.152.15-5.29%5,342,700
Oct 1, 20252.282.342.262.272.27-3,182,500
Sep 30, 20252.452.482.252.272.27-6.97%5,493,000
Sep 29, 20252.472.532.432.442.44-1.21%1,792,700
Sep 26, 20252.472.482.432.472.470.41%824,100
Sep 25, 20252.512.532.422.462.46-2.77%2,603,800
Sep 24, 20252.612.622.502.532.53-1.94%2,851,900
Sep 23, 20252.602.692.522.582.58-0.77%4,315,800
Sep 22, 20252.802.802.582.602.60-6.14%3,906,400
Sep 19, 20252.822.842.732.772.77-2.12%1,119,100
Sep 18, 20252.852.872.812.832.83-990,500
Sep 17, 20252.752.872.732.832.833.66%3,212,900
Sep 16, 20252.792.812.712.732.73-1.80%3,189,000
Sep 15, 20252.642.852.632.782.784.91%3,532,800
Sep 12, 20252.622.692.562.652.650.76%2,615,700
Sep 11, 20252.442.652.442.632.637.79%5,162,900
Sep 10, 20252.432.502.432.442.440.41%1,338,200
Sep 9, 20252.452.482.412.432.43-1.22%1,232,000
Sep 8, 20252.562.582.432.462.46-3.53%2,268,800
Sep 5, 20252.532.622.462.552.552.41%3,638,400
Sep 4, 20252.452.512.392.492.492.89%1,665,400
Sep 3, 20252.492.492.412.422.42-2.42%1,791,900
Sep 2, 20252.552.582.472.482.48-5.34%2,221,300
Sep 1, 20252.602.662.562.622.621.95%2,535,500
Aug 29, 20252.572.622.522.572.57-1,065,100
Aug 28, 20252.532.682.532.572.571.58%2,211,600
Aug 27, 20252.372.532.372.532.536.75%1,774,700
Aug 26, 20252.382.402.332.372.37-0.84%706,700
Aug 25, 20252.312.442.312.392.393.46%1,590,600
Aug 22, 20252.212.332.192.312.315.96%2,081,900
Aug 21, 20252.182.232.172.182.180.46%1,045,000
Aug 20, 20252.182.252.162.172.17-0.46%1,412,700
Aug 19, 20252.252.272.182.182.18-3.96%3,011,200
Aug 18, 20252.202.282.202.272.271.34%860,400
Aug 15, 20252.162.242.132.242.244.19%2,227,600
Aug 14, 20252.242.242.132.152.15-4.02%4,270,900
Aug 13, 20252.442.442.232.242.24-7.82%5,336,500
Aug 12, 20252.472.542.382.432.43-4.33%4,447,700
Aug 11, 20252.552.602.512.542.54-1.17%878,700
Aug 8, 20252.632.632.552.572.57-1.53%1,721,400
Aug 7, 20252.652.682.592.612.61-2,110,400
Aug 6, 20252.502.642.462.612.614.40%1,890,500
Aug 5, 20252.432.502.432.502.502.88%714,600
Aug 4, 20252.512.542.412.432.43-2.80%1,241,600
Aug 1, 20252.442.542.442.502.503.31%2,189,800
Jul 31, 20252.502.502.392.422.42-3.59%1,733,600
Jul 30, 20252.422.522.382.512.512.87%1,217,400
Jul 29, 20252.422.492.402.442.44-713,300
Jul 28, 20252.462.532.402.442.44-1.61%1,031,400
Jul 25, 20252.492.512.452.482.48-970,800
Jul 24, 20252.552.552.462.482.48-1.98%583,000
Jul 23, 20252.422.532.392.532.534.12%1,729,100
Jul 22, 20252.372.502.372.432.432.53%1,424,300
Jul 21, 20252.352.442.342.372.37-942,500
Jul 18, 20252.452.462.332.372.37-2.87%2,044,800