Qualicorp Consultoria e Corretora de Seguros S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.070	2.080	1.910	2.000	2.000	7,021,100
2026-10-15	2.110	2.200	2.020	2.060	2.060	5,099,200
2026-10-14	2.240	2.260	2.110	2.160	2.160	5,626,300
2026-10-13	2.380	2.420	2.200	2.270	2.270	5,798,900
2026-10-09	2.120	2.430	2.110	2.430	2.430	8,706,800
2026-10-08	2.010	2.140	2.010	2.100	2.100	5,051,200
2026-10-07	1.850	2.070	1.850	2.030	2.030	7,077,700
2026-10-06	1.900	1.950	1.850	1.870	1.870	6,815,000
2026-10-05	1.730	1.950	1.730	1.880	1.880	7,846,300
2026-10-02	1.670	1.690	1.620	1.690	1.690	2,910,700
2026-10-01	1.700	1.720	1.640	1.640	1.640	2,547,200
2026-09-30	1.570	1.680	1.570	1.660	1.660	3,482,400
2026-09-29	1.600	1.600	1.550	1.550	1.550	2,205,600
2026-09-28	1.540	1.590	1.520	1.580	1.580	3,921,800
2026-09-25	1.580	1.620	1.550	1.560	1.560	3,326,900
2026-09-24	1.610	1.620	1.570	1.610	1.610	2,368,100
2026-09-23	1.710	1.710	1.580	1.620	1.620	3,289,300
2026-09-22	1.700	1.730	1.650	1.690	1.690	4,110,600
2026-09-21	1.660	1.740	1.650	1.710	1.710	2,539,100
2026-09-18	1.670	1.680	1.620	1.650	1.650	2,741,300
2026-09-17	1.640	1.700	1.600	1.670	1.670	2,549,600
2026-09-16	1.590	1.660	1.540	1.650	1.650	4,559,900
2026-09-15	1.500	1.600	1.500	1.590	1.590	4,364,900
2026-09-14	1.490	1.540	1.490	1.500	1.500	2,421,400
2026-09-11	1.510	1.530	1.470	1.520	1.520	4,262,000
2026-09-10	1.470	1.520	1.450	1.490	1.490	4,363,900
2026-09-09	1.510	1.540	1.470	1.470	1.470	4,604,100
2026-09-08	1.530	1.560	1.510	1.540	1.540	3,293,400
2026-09-04	1.510	1.570	1.500	1.500	1.500	3,810,100
2026-09-03	1.590	1.590	1.490	1.530	1.530	5,627,400
2026-09-02	1.500	1.590	1.440	1.550	1.550	9,209,700
2026-09-01	1.510	1.550	1.480	1.480	1.480	4,065,500
2026-08-31	1.570	1.600	1.530	1.540	1.540	5,272,300
2026-08-28	1.570	1.570	1.510	1.540	1.540	2,060,700
2026-08-27	1.610	1.640	1.530	1.560	1.560	4,870,100
2026-08-26	1.660	1.720	1.600	1.640	1.640	2,367,000
2026-08-25	1.620	1.700	1.600	1.690	1.690	2,343,700
2026-08-24	1.570	1.640	1.570	1.630	1.630	1,434,800
2026-08-21	1.610	1.650	1.610	1.610	1.610	1,344,700
2026-08-20	1.610	1.610	1.560	1.600	1.600	1,930,900
2026-08-19	1.660	1.690	1.620	1.620	1.620	1,987,900
2026-08-18	1.700	1.720	1.650	1.660	1.660	4,269,000
2026-08-17	1.700	1.730	1.650	1.720	1.720	2,556,100
2026-08-14	1.590	1.680	1.590	1.670	1.670	3,107,600
2026-08-13	1.470	1.640	1.470	1.590	1.590	6,718,800
2026-08-12	1.520	1.540	1.430	1.500	1.500	2,748,500
2026-08-11	1.560	1.590	1.470	1.490	1.490	3,268,900
2026-08-10	1.600	1.600	1.550	1.570	1.570	1,766,600
2026-08-07	1.530	1.610	1.510	1.610	1.610	1,904,000
2026-08-06	1.550	1.580	1.530	1.540	1.540	1,048,800
2026-08-05	1.600	1.640	1.570	1.580	1.580	1,537,300
2026-08-04	1.610	1.690	1.580	1.590	1.590	3,454,100
2026-08-03	1.540	1.620	1.530	1.600	1.600	2,924,600
2026-07-31	1.520	1.550	1.480	1.530	1.530	1,239,500
2026-07-30	1.460	1.550	1.450	1.530	1.530	4,241,900
2026-07-29	1.460	1.480	1.400	1.450	1.450	3,273,500
2026-07-28	1.440	1.470	1.410	1.450	1.450	3,744,700
2026-07-27	1.410	1.470	1.390	1.410	1.410	3,207,500
2026-07-24	1.390	1.420	1.370	1.390	1.390	4,155,900
2026-07-23	1.500	1.530	1.390	1.390	1.390	9,113,600

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0180 BRL
2025-06-27	0.0055 BRL
2023-05-12	0.0792 BRL
2022-05-05	0.2554 BRL
2021-07-13	0.0622 BRL
2021-05-07	2.0091 BRL
2020-12-30	0.1197 BRL
2020-10-13	0.1693 BRL
2020-04-30	0.0042 BRL
2019-10-18	3.4913 BRL
2019-07-24	0.6473 BRL
2019-04-29	0.6593 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.