Lojas Quero-Quero SA (LJQQ3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -8.61678004535 | 4.41 | 4.58 | 3.88 | 5845880 | 4.24897425 | CS |
| 4 | -0.06 | -1.46699266504 | 4.09 | 4.58 | 3.76 | 3213000 | 4.12079644 | CS |
| 12 | -0.68 | -14.4373673036 | 4.71 | 4.92 | 3.57 | 3106722 | 4.10914823 | CS |
| 26 | -0.74 | -15.5136268344 | 4.77 | 6.28 | 3.57 | 3289606 | 4.67654779 | CS |
| 52 | -1.3 | -24.3902439024 | 5.33 | 6.6 | 3.19 | 3452238 | 4.67722573 | CS |
| 156 | -16.3 | -80.1770782095 | 20.33 | 21 | 3.05 | 3433673 | 6.10249435 | CS |
| 260 | -9.17 | -69.4696969697 | 13.2 | 25.34 | 3.05 | 3051355 | 7.9306651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843800 | 3.95 | -0.14 | -3.42 | 4.14 | 4.23 | 3.88 | 4620300 |
| 1723757340 | 4.09 | -0.19 | -4.44 | 4.32 | 4.34 | 4.08 | 6731100 |
| 1723671000 | 4.28 | -0.12 | -2.73 | 4.35 | 4.5199999 | 4.15 | 6333700 |
| 1723584600 | 4.4 | -0.17 | -3.72 | 4.25 | 4.45 | 3.96 | 8535900 |
| 1723498200 | 4.57 | 0.21 | 4.82 | 4.41 | 4.58 | 4.32 | 3008400 |
| 1723239000 | 4.36 | 0.09 | 2.11 | 4.23 | 4.42 | 4.17 | 2492000 |
| 1723152600 | 4.2699999 | 0.27 | 6.75 | 4 | 4.28 | 4 | 2182100 |
| 1723066200 | 4 | 0.22 | 5.82 | 3.82 | 4.0599999 | 3.82 | 6943500 |
| 1722979740 | 3.78 | -0.15 | -3.82 | 3.93 | 3.98 | 3.78 | 2422000 |
| 1722893400 | 3.93 | -0.14 | -3.44 | 3.9 | 3.97 | 3.76 | 3388800 |
| 1722634200 | 4.07 | 0.16 | 4.09 | 3.94 | 4.07 | 3.86 | 2481300 |
| 1722547800 | 3.91 | 0.01 | 0.26 | 3.93 | 4.1 | 3.82 | 2542700 |
| 1722461400 | 3.9 | 0.04 | 1.04 | 3.96 | 4.04 | 3.89 | 2052200 |
| 1722374940 | 3.86 | -0.06 | -1.53 | 3.89 | 3.93 | 3.84 | 1303500 |
| 1722288600 | 3.92 | -0.12 | -2.97 | 4.0599999 | 4.11 | 3.91 | 1287500 |
| 1722029400 | 4.04 | 0.06 | 1.51 | 4 | 4.16 | 3.94 | 1552800 |
| 1721943000 | 3.98 | 0.05 | 1.27 | 3.92 | 4.0199999 | 3.9 | 1575000 |
| 1721856600 | 3.93 | -0.13 | -3.20 | 4.07 | 4.09 | 3.93 | 1868200 |
| 1721770140 | 4.0599999 | -0.17 | -4.02 | 4.2 | 4.2 | 4.0599999 | 1448600 |
| 1721683800 | 4.23 | 0.14 | 3.42 | 4.09 | 4.24 | 4.09 | 1490400 |
| 1721424600 | 4.09 | -0.08 | -1.92 | 4.15 | 4.25 | 4.08 | 1618700 |
| 1721338200 | 4.17 | -0.28 | -6.29 | 4.46 | 4.46 | 4.1 | 3399600 |
| 1721251800 | 4.45 | 0.01 | 0.23 | 4.43 | 4.62 | 4.4 | 5127000 |
| 1721165340 | 4.44 | 0 | 0.00 | 4.44 | 4.6 | 4.4 | 2885700 |
| 1721079000 | 4.44 | 0 | 0.00 | 4.48 | 4.5 | 4.4 | 1417500 |
| 1720819800 | 4.44 | -0.03 | -0.67 | 4.45 | 4.55 | 4.4 | 3225400 |
| 1720733400 | 4.47 | 0.03 | 0.68 | 4.49 | 4.58 | 4.44 | 3360500 |
| 1720647000 | 4.44 | 0.21 | 4.96 | 4.3099999 | 4.49 | 4.3 | 3698800 |
| 1720560540 | 4.23 | 0.02 | 0.48 | 4.22 | 4.32 | 4.15 | 2144100 |
| 1720474200 | 4.21 | 0.06 | 1.45 | 4.15 | 4.25 | 4.04 | 3089800 |
| 1720215000 | 4.15 | 0.07 | 1.72 | 4.12 | 4.21 | 3.95 | 5127700 |
| 1720128540 | 4.08 | 0.11 | 2.77 | 4.05 | 4.12 | 3.97 | 4387600 |
| 1720042200 | 3.97 | 0.21 | 5.59 | 3.8 | 4.07 | 3.79 | 6132200 |
| 1719955800 | 3.76 | 0.06 | 1.62 | 3.7 | 3.77 | 3.68 | 3479000 |
| 1719869400 | 3.7 | -0.02 | -0.54 | 3.72 | 3.8 | 3.66 | 3906300 |
| 1719610200 | 3.72 | -0.17 | -4.37 | 3.91 | 3.92 | 3.7 | 3989900 |
| 1719523800 | 3.89 | 0.08 | 2.10 | 3.79 | 3.9 | 3.76 | 1929900 |
| 1719437400 | 3.81 | -0.01 | -0.26 | 3.79 | 3.82 | 3.65 | 2027700 |
| 1719351000 | 3.82 | -0.06 | -1.55 | 3.88 | 3.91 | 3.77 | 2607100 |
| 1719264600 | 3.88 | 0.1 | 2.65 | 3.83 | 3.93 | 3.79 | 2640200 |
| 1719005400 | 3.78 | 0.06 | 1.61 | 3.72 | 3.83 | 3.69 | 3469800 |
| 1718918940 | 3.72 | -0.01 | -0.27 | 3.77 | 3.96 | 3.69 | 2904400 |
| 1718832540 | 3.73 | 0.06 | 1.63 | 3.69 | 3.75 | 3.57 | 3141500 |
| 1718746200 | 3.67 | -0.02 | -0.54 | 3.69 | 3.79 | 3.65 | 3221800 |
| 1718659800 | 3.69 | -0.26 | -6.58 | 3.94 | 3.95 | 3.68 | 2742300 |
| 1718400600 | 3.95 | 0.03 | 0.77 | 3.94 | 4.0599999 | 3.9 | 2252900 |
| 1718314200 | 3.92 | -0.23 | -5.54 | 4.13 | 4.13 | 3.92 | 3417900 |
| 1718227800 | 4.15 | -0.1 | -2.35 | 4.3099999 | 4.4 | 4.11 | 2148400 |
| 1718141400 | 4.25 | 0.18 | 4.42 | 4.07 | 4.28 | 4.07 | 1811600 |
| 1718055000 | 4.07 | -0.09 | -2.16 | 4.14 | 4.21 | 4.0599999 | 2066300 |
| 1717795800 | 4.16 | -0.18 | -4.15 | 4.21 | 4.32 | 4.13 | 3033500 |
| 1717709400 | 4.34 | 0.21 | 5.08 | 4.15 | 4.38 | 4.14 | 3927900 |
| 1717622940 | 4.13 | -0.08 | -1.90 | 4.25 | 4.34 | 4.13 | 2573800 |
| 1717536600 | 4.21 | -0.07 | -1.64 | 4.25 | 4.29 | 4.17 | 2926400 |
| 1717450200 | 4.28 | -0.03 | -0.70 | 4.3099999 | 4.41 | 4.22 | 3891600 |
| 1717191000 | 4.3099999 | -0.33 | -7.11 | 4.6 | 4.62 | 4.26 | 3761900 |
| 1717018140 | 4.64 | -0.02 | -0.43 | 4.63 | 4.67 | 4.54 | 1914500 |
| 1716931740 | 4.66 | -0.17 | -3.52 | 4.82 | 4.92 | 4.65 | 2004500 |
| 1716845340 | 4.83 | 0.11 | 2.33 | 4.71 | 4.84 | 4.64 | 1630900 |
| 1716586200 | 4.72 | -0.13 | -2.68 | 4.88 | 4.89 | 4.71 | 1562300 |
| 1716499800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.96 | 4.79 | 2115300 |
| 1716413340 | 4.9 | -0.14 | -2.78 | 5 | 5.05 | 4.87 | 2897800 |
| 1716327000 | 5.04 | -0.27 | -5.08 | 5.33 | 5.33 | 4.94 | 4200800 |
| 1716240600 | 5.3099999 | 0.04 | 0.76 | 5.33 | 5.36 | 5.17 | 1531200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
