Lojas Quero Quero SA (LJQQ3)

LJQQ3
🏛️ 브라질 →
2.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2.60 2.61 2.60 2.60 25.8K
10:05 2.61 2.64 2.61 2.64 22.4K
10:10 2.64 2.67 2.64 2.67 34.3K
10:15 2.66 2.66 2.63 2.64 94.1K
10:20 2.64 2.64 2.62 2.63 42.2K
10:25 2.62 2.65 2.62 2.65 24.0K
10:30 2.65 2.65 2.64 2.65 84.9K
10:35 2.65 2.65 2.63 2.63 46.0K
10:40 2.64 2.64 2.63 2.63 7.7K
10:50 2.62 2.63 2.61 2.61 47.3K
10:55 2.61 2.64 2.61 2.63 94.3K
11:00 2.63 2.64 2.63 2.64 28.0K
11:05 2.64 2.65 2.64 2.64 4.6K
11:10 2.65 2.66 2.64 2.64 71.4K
11:15 2.64 2.65 2.63 2.63 41.0K
11:20 2.63 2.66 2.63 2.65 57.9K
11:25 2.65 2.66 2.64 2.64 24.2K
11:30 2.65 2.66 2.65 2.66 13.0K
11:35 2.65 2.66 2.64 2.65 57.9K
11:40 2.65 2.67 2.65 2.66 80.9K
11:45 2.66 2.67 2.65 2.66 61.4K
11:50 2.66 2.68 2.66 2.68 53.2K
11:55 2.68 2.68 2.66 2.66 63.9K
12:00 2.66 2.69 2.66 2.68 118.7K
12:05 2.68 2.69 2.67 2.67 17.5K
12:10 2.67 2.68 2.67 2.68 4.6K
12:15 2.68 2.68 2.67 2.67 10.3K
12:20 2.68 2.68 2.65 2.65 49.1K
12:25 2.65 2.66 2.63 2.64 56.2K
12:30 2.65 2.65 2.64 2.64 19.1K
12:35 2.64 2.65 2.64 2.64 12.5K
12:40 2.64 2.65 2.63 2.63 12.4K
12:45 2.63 2.65 2.63 2.64 24.5K
12:50 2.64 2.65 2.64 2.65 6.2K
12:55 2.64 2.65 2.64 2.64 8.6K
13:00 2.64 2.65 2.64 2.65 11.3K
13:05 2.64 2.65 2.63 2.63 20.8K
13:10 2.63 2.65 2.63 2.64 22.8K
13:15 2.63 2.64 2.63 2.63 42.3K
13:20 2.63 2.64 2.63 2.63 33.7K
13:25 2.63 2.65 2.63 2.63 26.9K
13:30 2.63 2.64 2.63 2.64 6.7K
13:35 2.63 2.64 2.63 2.63 17.2K
13:40 2.64 2.64 2.63 2.63 7.6K
13:45 2.64 2.64 2.62 2.62 81.7K
13:50 2.62 2.64 2.61 2.62 74.7K
13:55 2.62 2.63 2.61 2.61 74.7K
14:00 2.61 2.63 2.61 2.62 17.5K
14:05 2.62 2.62 2.60 2.60 82.7K
14:10 2.60 2.61 2.59 2.59 93.0K
14:15 2.59 2.60 2.58 2.58 22.8K
14:20 2.58 2.59 2.58 2.59 12.5K
14:25 2.58 2.59 2.55 2.56 178.9K
14:30 2.56 2.56 2.54 2.54 253.4K
14:35 2.54 2.54 2.53 2.53 105.9K
14:40 2.54 2.55 2.54 2.55 47.1K
14:45 2.55 2.55 2.53 2.53 35.8K
14:50 2.53 2.54 2.53 2.54 33.4K
14:55 2.55 2.56 2.52 2.52 253.2K
15:00 2.53 2.53 2.52 2.52 128.7K
15:05 2.52 2.54 2.52 2.53 64.6K
15:10 2.53 2.54 2.52 2.53 75.8K
15:15 2.53 2.54 2.53 2.53 35.3K
15:20 2.53 2.54 2.52 2.53 36.6K
15:25 2.53 2.55 2.53 2.54 71.3K
15:30 2.54 2.56 2.53 2.54 91.7K
15:35 2.54 2.55 2.54 2.55 68.8K
15:40 2.55 2.56 2.54 2.54 48.2K
15:45 2.54 2.55 2.53 2.53 40.0K
15:50 2.53 2.55 2.53 2.54 117.0K
15:55 2.54 2.55 2.53 2.53 49.0K
16:00 2.53 2.54 2.53 2.53 17.0K
16:05 2.53 2.55 2.53 2.54 33.5K
16:10 2.54 2.55 2.53 2.54 33.5K
16:15 2.54 2.55 2.53 2.54 27.8K
16:20 2.54 2.55 2.53 2.54 32.0K
16:25 2.54 2.55 2.54 2.54 8.3K
16:30 2.54 2.54 2.53 2.53 36.9K
16:35 2.53 2.54 2.53 2.54 27.2K
16:40 2.55 2.55 2.54 2.55 61.3K
16:45 2.55 2.56 2.55 2.55 12.6K
16:50 2.55 2.56 2.54 2.56 83.8K
16:55 2.58 2.58 2.58 2.58 138.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.45 2.48 2.25 2.27 5.5M
2025-09-29 2.47 2.53 2.43 2.44 1.8M
2025-09-26 2.47 2.48 2.43 2.47 0.8M
2025-09-25 2.51 2.53 2.42 2.42 2.5M
2025-09-24 2.61 2.62 2.50 2.53 2.7M
2025-09-23 2.60 2.69 2.52 2.56 4.2M
2025-09-22 2.80 2.80 2.58 2.58 3.6M
2025-09-19 2.82 2.84 2.73 2.77 1.1M
2025-09-18 2.85 2.87 2.81 2.83 1.0M
2025-09-17 2.75 2.87 2.73 2.83 3.2M
2025-09-16 2.79 2.81 2.71 2.73 3.2M
2025-09-15 2.64 2.85 2.63 2.78 3.5M
2025-09-12 2.62 2.69 2.56 2.65 2.6M
2025-09-11 2.44 2.65 2.44 2.63 5.2M
2025-09-10 2.43 2.50 2.43 2.44 1.3M
2025-09-09 2.45 2.48 2.41 2.43 1.2M
2025-09-08 2.56 2.58 2.43 2.46 2.3M
2025-09-05 2.53 2.62 2.46 2.55 3.6M
2025-09-04 2.45 2.51 2.39 2.49 1.7M
2025-09-03 2.49 2.49 2.41 2.42 1.8M
2025-09-02 2.55 2.58 2.47 2.48 2.2M
2025-09-01 2.60 2.66 2.56 2.62 2.5M
2025-08-29 2.57 2.62 2.52 2.57 1.1M
2025-08-28 2.53 2.68 2.53 2.57 2.2M
2025-08-27 2.37 2.53 2.37 2.53 1.8M
2025-08-26 2.38 2.40 2.33 2.37 0.7M
2025-08-25 2.31 2.44 2.31 2.39 1.6M
2025-08-22 2.21 2.33 2.19 2.31 2.1M
2025-08-21 2.18 2.23 2.17 2.18 1.0M
2025-08-20 2.18 2.25 2.16 2.17 1.4M
2025-08-19 2.25 2.27 2.18 2.18 3.0M
2025-08-18 2.20 2.28 2.20 2.27 0.9M
2025-08-15 2.16 2.24 2.13 2.24 2.2M
2025-08-14 2.24 2.24 2.13 2.15 4.3M
2025-08-13 2.44 2.44 2.23 2.24 5.3M
2025-08-12 2.47 2.54 2.38 2.43 4.4M
2025-08-11 2.55 2.60 2.51 2.54 0.9M
2025-08-08 2.63 2.63 2.55 2.57 1.7M
2025-08-07 2.65 2.68 2.59 2.61 2.1M
2025-08-06 2.50 2.64 2.46 2.61 1.9M
2025-08-05 2.43 2.50 2.43 2.50 0.7M
2025-08-04 2.51 2.54 2.41 2.43 1.2M
2025-08-01 2.44 2.54 2.44 2.50 2.2M
2025-07-31 2.50 2.50 2.39 2.42 1.7M
2025-07-30 2.42 2.52 2.38 2.51 1.2M
2025-07-29 2.42 2.49 2.40 2.44 0.7M
2025-07-28 2.46 2.53 2.40 2.44 1.0M
2025-07-25 2.49 2.51 2.45 2.48 1.0M
2025-07-24 2.55 2.55 2.46 2.48 0.6M
2025-07-23 2.42 2.53 2.39 2.53 1.7M
2025-07-22 2.37 2.50 2.37 2.43 1.4M
2025-07-21 2.35 2.44 2.34 2.37 0.9M
2025-07-18 2.45 2.46 2.33 2.37 2.0M
2025-07-17 2.42 2.52 2.36 2.44 1.5M
2025-07-16 2.41 2.42 2.34 2.42 2.0M
2025-07-15 2.36 2.40 2.32 2.38 1.5M
2025-07-14 2.36 2.37 2.28 2.35 1.7M
2025-07-11 2.42 2.44 2.31 2.39 2.0M
2025-07-10 2.50 2.50 2.38 2.43 2.2M
2025-07-09 2.61 2.61 2.52 2.54 2.4M
2025-07-08 2.56 2.69 2.48 2.61 2.7M
2025-07-07 2.60 2.62 2.50 2.56 1.0M
2025-07-04 2.53 2.61 2.50 2.60 0.7M
2025-07-03 2.50 2.55 2.46 2.54 1.5M
2025-07-02 2.60 2.60 2.46 2.49 2.0M
2025-07-01 2.64 2.70 2.55 2.58 2.7M
2025-06-30 2.54 2.68 2.51 2.63 2.2M
2025-06-27 2.53 2.56 2.50 2.54 1.0M
2025-06-26 2.48 2.56 2.44 2.55 1.3M
2025-06-25 2.48 2.53 2.43 2.46 1.4M
2025-06-24 2.43 2.59 2.43 2.52 1.7M
2025-06-23 2.54 2.55 2.39 2.42 2.6M
2025-06-20 2.57 2.57 2.51 2.53 1.4M
2025-06-18 2.61 2.61 2.53 2.56 1.6M
2025-06-17 2.58 2.61 2.54 2.59 1.8M
2025-06-16 2.54 2.70 2.54 2.60 2.5M
2025-06-13 2.62 2.64 2.51 2.51 2.7M
2025-06-12 2.64 2.72 2.58 2.67 2.2M
2025-06-11 2.63 2.73 2.63 2.64 1.7M
2025-06-10 2.79 2.79 2.65 2.65 1.7M
2025-06-09 2.68 2.76 2.65 2.72 1.3M
2025-06-06 2.81 2.87 2.68 2.71 2.1M
2025-06-05 2.95 3.03 2.82 2.82 2.6M
2025-06-04 2.94 3.05 2.93 2.94 4.7M
2025-06-03 2.69 2.95 2.68 2.94 3.9M
2025-06-02 2.86 2.98 2.70 2.70 3.9M
2025-05-30 3.03 3.04 2.84 2.88 3.4M
2025-05-29 3.06 3.08 3.01 3.01 1.4M
2025-05-28 3.21 3.21 3.05 3.06 2.6M
2025-05-27 3.15 3.29 3.15 3.21 3.2M
2025-05-26 3.07 3.12 3.06 3.08 1.3M
2025-05-23 3.14 3.14 2.96 3.08 3.5M
2025-05-22 3.10 3.27 3.10 3.17 2.9M
2025-05-21 3.18 3.23 3.09 3.12 3.3M
2025-05-20 3.10 3.20 2.98 3.20 3.3M
2025-05-19 3.11 3.22 3.05 3.06 2.8M
2025-05-16 3.00 3.17 2.95 3.08 3.0M
2025-05-15 3.25 3.31 3.02 3.02 3.3M
2025-05-14 3.14 3.35 3.14 3.26 4.5M
2025-05-13 3.35 3.42 3.14 3.14 5.3M
2025-05-12 2.89 3.33 2.88 3.30 10.7M
2025-05-09 2.72 2.96 2.71 2.86 5.2M
2025-05-08 2.63 2.75 2.34 2.75 6.7M
2025-05-07 2.66 2.71 2.57 2.70 1.8M
2025-05-06 2.75 2.84 2.55 2.66 3.0M
2025-05-05 2.80 2.86 2.74 2.75 1.0M
2025-05-02 2.76 2.84 2.73 2.83 1.3M
2025-04-30 2.84 2.85 2.74 2.76 2.0M
2025-04-29 2.84 2.95 2.82 2.82 1.4M
2025-04-28 2.87 2.97 2.81 2.84 2.2M
2025-04-25 2.88 2.88 2.81 2.87 0.9M
2025-04-24 2.69 2.89 2.69 2.88 2.5M
2025-04-23 2.82 2.88 2.69 2.71 4.6M
2025-04-22 2.66 2.78 2.63 2.77 2.0M
2025-04-17 2.53 2.69 2.51 2.68 2.1M
2025-04-16 2.58 2.63 2.52 2.54 2.0M
2025-04-15 2.51 2.59 2.48 2.59 2.0M
2025-04-14 2.64 2.65 2.50 2.50 2.9M
2025-04-11 2.55 2.62 2.49 2.58 3.1M
2025-04-10 2.76 2.76 2.51 2.54 4.0M
2025-04-09 2.49 2.77 2.48 2.75 4.7M
2025-04-08 2.73 2.77 2.56 2.57 3.2M
2025-04-07 2.79 2.82 2.60 2.70 3.6M
2025-04-04 3.00 3.00 2.73 2.84 3.7M
2025-04-03 2.94 3.10 2.92 3.03 4.4M
2025-04-02 2.85 2.98 2.82 2.97 3.4M
2025-04-01 2.71 2.87 2.71 2.85 2.5M
2025-03-31 2.86 2.89 2.71 2.71 3.9M
2025-03-28 2.95 2.98 2.81 2.95 6.1M
2025-03-27 2.86 3.01 2.81 2.99 7.9M
2025-03-26 2.60 2.86 2.60 2.86 6.7M
2025-03-25 2.38 2.64 2.38 2.59 3.9M
2025-03-24 2.38 2.47 2.36 2.39 2.5M
2025-03-21 2.32 2.38 2.25 2.38 7.5M
2025-03-20 2.36 2.38 2.31 2.31 2.4M
2025-03-19 2.34 2.40 2.30 2.37 2.1M
2025-03-18 2.35 2.39 2.26 2.34 2.1M
2025-03-17 2.33 2.38 2.32 2.35 2.3M
2025-03-14 2.17 2.35 2.17 2.33 3.6M
2025-03-13 2.23 2.24 2.14 2.16 1.2M
2025-03-12 2.21 2.29 2.20 2.22 1.4M
2025-03-11 2.21 2.26 2.15 2.21 3.4M
2025-03-10 2.19 2.28 2.13 2.21 4.8M
2025-03-07 2.14 2.20 2.10 2.18 3.8M
2025-03-06 2.09 2.15 2.05 2.14 2.9M
2025-03-05 2.16 2.16 2.07 2.09 2.1M
2025-02-28 2.16 2.17 2.09 2.16 3.9M
2025-02-27 1.90 2.20 1.90 2.17 9.6M
2025-02-26 2.03 2.06 1.87 1.88 6.3M
2025-02-25 2.14 2.14 1.96 2.02 6.7M
2025-02-24 2.24 2.27 2.12 2.15 5.5M
2025-02-21 2.29 2.29 2.21 2.23 2.4M
2025-02-20 2.29 2.30 2.19 2.27 1.9M
2025-02-19 2.33 2.34 2.25 2.27 1.8M
2025-02-18 2.44 2.44 2.32 2.36 2.8M
2025-02-17 2.27 2.47 2.27 2.43 5.5M
2025-02-14 2.14 2.28 2.14 2.25 4.6M
2025-02-13 2.16 2.16 2.08 2.13 3.5M
2025-02-12 2.33 2.33 2.16 2.16 2.9M
2025-02-11 2.33 2.38 2.30 2.34 1.4M
2025-02-10 2.25 2.33 2.25 2.32 2.1M
2025-02-07 2.27 2.30 2.21 2.23 1.7M
2025-02-06 2.27 2.33 2.21 2.27 1.5M
2025-02-05 2.26 2.28 2.17 2.24 2.9M
2025-02-04 2.28 2.28 2.19 2.26 2.8M
2025-02-03 2.26 2.32 2.24 2.28 2.6M
2025-01-31 2.36 2.38 2.27 2.32 2.8M
2025-01-30 2.19 2.36 2.19 2.33 3.8M
2025-01-29 2.21 2.22 2.13 2.20 3.4M
2025-01-28 2.23 2.25 2.17 2.18 2.9M
2025-01-27 2.15 2.31 2.13 2.24 5.2M
2025-01-24 2.04 2.17 2.03 2.15 6.4M
2025-01-23 2.09 2.10 2.01 2.03 5.7M
2025-01-22 2.02 2.10 2.00 2.08 4.4M
2025-01-21 2.06 2.07 2.02 2.03 2.3M
2025-01-20 2.10 2.10 2.05 2.05 2.6M
2025-01-17 2.13 2.15 2.09 2.09 2.0M
2025-01-16 2.15 2.15 2.06 2.12 6.9M
2025-01-15 2.04 2.15 2.03 2.15 6.5M
2025-01-14 2.04 2.04 1.97 2.03 2.3M
2025-01-13 2.05 2.07 1.98 2.02 2.5M
2025-01-10 2.08 2.09 2.02 2.06 2.7M
2025-01-09 2.08 2.15 2.07 2.08 1.6M
2025-01-08 2.13 2.13 2.04 2.07 4.6M
2025-01-07 2.17 2.21 2.14 2.16 2.6M
2025-01-06 2.09 2.19 2.09 2.17 5.6M
2025-01-03 2.12 2.16 2.07 2.07 1.8M
2025-01-02 2.17 2.23 2.09 2.12 4.1M