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
2024-08-16	1.620	1.660	1.580	1.590	1.570	2,847,600
2024-08-15	1.570	1.660	1.560	1.620	1.599	3,857,400
2024-08-14	1.630	1.660	1.570	1.580	1.560	2,184,000
2024-08-13	1.640	1.640	1.590	1.630	1.609	2,278,100
2024-08-12	1.620	1.700	1.620	1.620	1.599	2,150,400
2024-08-09	1.590	1.690	1.590	1.640	1.619	4,998,100
2024-08-08	1.560	1.640	1.530	1.590	1.570	4,338,000
2024-08-07	1.470	1.560	1.470	1.520	1.500	4,034,500
2024-08-06	1.460	1.520	1.430	1.460	1.441	2,399,700
2024-08-05	1.430	1.460	1.370	1.440	1.421	8,382,600
2024-08-02	1.490	1.580	1.490	1.530	1.510	3,080,300
2024-08-01	1.520	1.560	1.480	1.490	1.471	2,010,500
2024-07-31	1.510	1.550	1.490	1.500	1.481	2,628,100
2024-07-30	1.520	1.520	1.470	1.490	1.471	2,086,600
2024-07-29	1.570	1.590	1.500	1.520	1.500	1,561,800
2024-07-26	1.540	1.600	1.530	1.570	1.550	1,697,900
2024-07-25	1.550	1.580	1.530	1.540	1.520	1,839,300
2024-07-24	1.600	1.610	1.540	1.560	1.540	2,436,200
2024-07-23	1.640	1.660	1.590	1.590	1.570	3,179,400
2024-07-22	1.640	1.670	1.620	1.660	1.639	2,154,400
2024-07-19	1.650	1.670	1.610	1.620	1.599	2,940,500
2024-07-18	1.820	1.820	1.630	1.640	1.619	5,315,400
2024-07-17	1.800	1.870	1.790	1.790	1.767	3,543,800
2024-07-16	1.800	1.880	1.780	1.790	1.767	3,377,200
2024-07-15	1.820	1.870	1.800	1.810	1.787	2,363,700
2024-07-12	1.900	1.900	1.830	1.850	1.826	2,663,800
2024-07-11	1.830	1.920	1.830	1.890	1.866	2,619,900
2024-07-10	1.820	1.900	1.820	1.840	1.816	4,398,600
2024-07-09	1.760	1.840	1.760	1.810	1.787	3,931,200
2024-07-08	1.760	1.800	1.740	1.770	1.747	2,047,500
2024-07-05	1.730	1.800	1.690	1.770	1.747	4,398,400
2024-07-04	1.560	1.780	1.560	1.780	1.757	8,887,800
2024-07-03	1.410	1.570	1.410	1.560	1.540	8,786,800
2024-07-02	1.400	1.430	1.390	1.400	1.382	2,345,900
2024-07-01	1.400	1.430	1.380	1.410	1.392	2,619,600
2024-06-28	1.420	1.460	1.380	1.400	1.382	3,733,700
2024-06-27	1.420	1.440	1.400	1.440	1.421	3,926,100
2024-06-26	1.460	1.470	1.410	1.410	1.392	2,887,700
2024-06-25	1.490	1.500	1.450	1.470	1.451	2,326,800
2024-06-24	1.400	1.500	1.400	1.490	1.471	5,038,800
2024-06-21	1.430	1.430	1.370	1.390	1.372	4,115,700
2024-06-20	1.450	1.480	1.400	1.410	1.392	3,488,000
2024-06-19	1.420	1.440	1.380	1.430	1.412	4,012,900
2024-06-18	1.550	1.560	1.410	1.410	1.392	12,152,900
2024-06-17	1.750	1.750	1.540	1.540	1.520	8,523,100
2024-06-14	1.700	1.790	1.700	1.740	1.718	1,503,600
2024-06-13	1.700	1.770	1.680	1.730	1.708	1,694,200
2024-06-12	1.750	1.810	1.690	1.720	1.698	3,625,200
2024-06-11	1.710	1.780	1.680	1.750	1.727	2,219,200
2024-06-10	1.670	1.710	1.640	1.680	1.658	2,379,300
2024-06-07	1.690	1.750	1.660	1.670	1.649	3,588,300
2024-06-06	1.610	1.740	1.600	1.720	1.698	9,350,300
2024-06-05	1.810	1.900	1.600	1.610	1.589	11,854,100
2024-06-04	1.730	1.790	1.700	1.780	1.757	4,605,100
2024-06-03	1.650	1.780	1.580	1.750	1.727	8,825,200
2024-05-31	1.700	1.700	1.630	1.640	1.619	2,226,700
2024-05-29	1.670	1.700	1.650	1.680	1.658	2,252,800
2024-05-28	1.680	1.720	1.650	1.660	1.639	2,269,300
2024-05-27	1.650	1.690	1.610	1.680	1.658	2,670,400
2024-05-24	1.630	1.670	1.610	1.650	1.629	2,759,600

← NewerPage 10 of 21 · 1,245 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.