B3 · LJQQ3 · stock
Lojas Quero-Quero S.A. (LJQQ3) stock price history
Every B3 trading session of Lojas Quero-Quero S.A. from Aug 10, 2020 to Sep 28, 2026: 1,528 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LJQQ3 adjusted close, 2020 to 2026
- R$22.31
- All time high, 2021
- R$2.74
- 52 week high, R$0.9400 low
- 1,528
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
LJQQ3 key facts
- Lojas Quero-Quero S.A. (LJQQ3) closed at R$1.28 on Sep 28, 2026 on B3.
- LJQQ3's all time high close is R$22.31, set on Jun 22, 2021; its all time low close is R$0.9600 on Aug 17, 2026.
- LJQQ3's 52 week range is R$0.9400 to R$2.74.
- LJQQ3 returned -48.2% over the year to Sep 28, 2026 and -91.6% over five years.
- Since Aug 10, 2020 LJQQ3 returned -89%, -30.0% a year compounded.
- LJQQ3's deepest drawdown was -95.7% from Jun 22, 2021 to Aug 17, 2026.
- DataCedar holds 1,528 daily sessions of LJQQ3 history from Aug 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LJQQ3 price chart, 2020 to 2026
LJQQ3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | -2.3% |
| 6 months | -33.3% |
| Year to date | -42.1% |
| 1 year | -48.2% |
| 3 years | -64.7% |
| 5 years | -91.6% |
| 10 years | n/a |
| Since Aug 10, 2020 | -88.8% |
| Compound annual growth, 6.1 years | -30.0% |
LJQQ3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$22.31 on Jun 22, 2021
- All time low close
- R$0.9600 on Aug 17, 2026
- 52 week high
- R$2.74 on Jan 28, 2026
- 52 week low
- R$0.9400 on Aug 14, 2026
- Deepest drawdown
- -95.7% from Jun 22, 2021 to Aug 17, 2026, not yet recovered
- Best single session
- +15.8% on Apr 11, 2023
- Worst single session
- -21.0% on May 8, 2026
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +50%
- Worst calendar year
- 2022, -62%
LJQQ3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 10, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2.23 | R$2.74 | R$0.9400 | R$1.28 | -42.1% | 538.9M | 185 |
| 2025 | R$2.17 | R$3.42 | R$1.87 | R$2.21 | +2.3% | 709.8M | 250 |
| 2024 | R$5.56 | R$5.94 | R$2.08 | R$2.16 | -62.1% | 903.2M | 251 |
| 2023 | R$3.76 | R$6.49 | R$2.77 | R$5.70 | +49.5% | 1.1B | 248 |
| 2022 | R$10.18 | R$10.34 | R$3.58 | R$3.81 | -62.5% | 812.5M | 250 |
| 2021 | R$14.69 | R$22.73 | R$8.46 | R$10.15 | -30.5% | 495.5M | 247 |
| 2020 | R$11.78 | R$15.34 | R$11.07 | R$14.62 | n/a | 211.6M | 97 |
LJQQ3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.28 | +10.3% |
| August 2026 | R$1.16 | -7.2% |
| July 2026 | R$1.25 | -3.1% |
| June 2026 | R$1.29 | -8.5% |
| May 2026 | R$1.41 | -21.7% |
| April 2026 | R$1.80 | -10.0% |
| March 2026 | R$2.00 | -7.0% |
| February 2026 | R$2.15 | -15.0% |
| January 2026 | R$2.53 | +14.5% |
| December 2025 | R$2.21 | -1.8% |
| November 2025 | R$2.25 | +7.1% |
| October 2025 | R$2.10 | -7.5% |
About the LJQQ3 data
Daily bars. 1,528 sessions from Aug 10, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LJQQ3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- LEVE3 MAHLE Metal Leve S.A.
- LIFE11 Life Capital Partners Fundo De Investimentos Imobiliarios
- LIGT3 Light S.A.
- LILY34 Eli Lilly and Company
- LKDV11 Fundo De Investimento Imobiliario Development V1
- LKFT34 Lakefront Biotherapeutics NV
- LLAO11 Bs2 Allinvestments Fundo De Investimento Imobiliario
- LMAI11 Domo Fundo de Investimento Imobiliário - FII
Common questions
LJQQ3 share price history
