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
2024-05-23	1.620	1.650	1.600	1.610	1.589	3,639,400
2024-05-22	1.710	1.710	1.600	1.610	1.589	4,909,500
2024-05-21	1.700	1.740	1.670	1.710	1.688	4,636,500
2024-05-20	1.610	1.710	1.570	1.700	1.678	7,555,100
2024-05-17	1.630	1.650	1.610	1.620	1.599	3,663,500
2024-05-16	1.630	1.660	1.610	1.630	1.609	4,265,200
2024-05-15	1.640	1.690	1.620	1.650	1.629	5,024,400
2024-05-14	1.650	1.710	1.630	1.630	1.609	4,800,000
2024-05-13	1.630	1.680	1.620	1.660	1.639	2,793,700
2024-05-10	1.660	1.730	1.610	1.630	1.609	6,317,500
2024-05-09	1.700	1.820	1.630	1.660	1.639	8,297,800
2024-05-08	1.720	1.720	1.650	1.680	1.658	4,435,300
2024-05-07	1.700	1.760	1.690	1.710	1.688	3,598,400
2024-05-06	1.710	1.720	1.670	1.690	1.668	3,480,600
2024-05-03	1.640	1.730	1.640	1.700	1.678	6,370,600
2024-05-02	1.640	1.660	1.600	1.620	1.599	3,725,700
2024-04-30	1.690	1.690	1.600	1.600	1.579	4,300,700
2024-04-29	1.690	1.740	1.650	1.690	1.668	4,200,600
2024-04-26	1.710	1.750	1.690	1.710	1.688	4,648,900
2024-04-25	1.570	1.730	1.530	1.700	1.678	8,227,100
2024-04-24	1.610	1.640	1.550	1.580	1.560	4,378,800
2024-04-23	1.590	1.650	1.530	1.610	1.589	7,310,200
2024-04-22	1.470	1.640	1.470	1.620	1.599	9,068,600
2024-04-19	1.350	1.490	1.350	1.470	1.451	11,069,500
2024-04-18	1.360	1.390	1.340	1.350	1.333	4,813,400
2024-04-17	1.400	1.410	1.340	1.350	1.333	6,304,300
2024-04-16	1.370	1.450	1.350	1.360	1.343	9,196,600
2024-04-15	1.480	1.480	1.370	1.370	1.352	8,344,600
2024-04-12	1.560	1.580	1.460	1.470	1.451	7,762,100
2024-04-11	1.570	1.610	1.560	1.560	1.540	6,041,400
2024-04-10	1.700	1.700	1.570	1.580	1.560	7,399,700
2024-04-09	1.680	1.780	1.670	1.690	1.668	7,477,500
2024-04-08	1.580	1.700	1.570	1.670	1.649	6,707,700
2024-04-05	1.670	1.670	1.570	1.570	1.550	8,983,200
2024-04-04	1.690	1.720	1.630	1.650	1.629	7,953,400
2024-04-03	1.760	1.770	1.670	1.670	1.649	9,982,700
2024-04-02	1.840	1.930	1.770	1.770	1.747	9,517,700
2024-04-01	2.060	2.060	1.830	1.840	1.816	21,941,800
2024-03-28	2.090	2.140	2.040	2.040	2.014	3,733,800
2024-03-27	2.040	2.100	2.030	2.080	2.053	2,857,100
2024-03-26	2.120	2.180	2.040	2.050	2.024	6,255,700
2024-03-25	2.200	2.220	2.090	2.140	2.112	6,467,700
2024-03-22	2.450	2.510	2.210	2.220	2.191	12,920,000
2024-03-21	2.500	2.540	2.450	2.480	2.448	3,522,600
2024-03-20	2.360	2.520	2.360	2.510	2.478	4,459,700
2024-03-19	2.330	2.390	2.310	2.370	2.340	2,789,900
2024-03-18	2.280	2.350	2.260	2.330	2.300	4,883,500
2024-03-15	2.340	2.360	2.250	2.260	2.231	10,158,600
2024-03-14	2.350	2.380	2.310	2.350	2.320	3,013,100
2024-03-13	2.430	2.430	2.360	2.370	2.340	2,793,300
2024-03-12	2.450	2.490	2.400	2.450	2.418	2,918,600
2024-03-11	2.360	2.490	2.350	2.440	2.409	3,708,600
2024-03-08	2.360	2.440	2.320	2.390	2.359	2,990,500
2024-03-07	2.430	2.500	2.320	2.370	2.340	3,603,700
2024-03-06	2.410	2.460	2.380	2.420	2.389	3,095,900
2024-03-05	2.510	2.540	2.390	2.400	2.369	3,537,000
2024-03-04	2.530	2.580	2.480	2.490	2.458	4,335,700
2024-03-01	2.370	2.640	2.340	2.560	2.527	17,958,000
2024-02-29	2.450	2.450	2.290	2.360	2.330	5,944,300
2024-02-28	2.400	2.450	2.370	2.440	2.409	4,429,400

← NewerPage 11 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.