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
2024-02-27	2.300	2.410	2.300	2.410	2.379	3,487,300
2024-02-26	2.290	2.350	2.250	2.310	2.280	2,826,600
2024-02-23	2.440	2.440	2.260	2.320	2.290	6,064,700
2024-02-22	2.270	2.430	2.270	2.420	2.389	6,189,400
2024-02-21	2.290	2.340	2.240	2.280	2.251	4,989,800
2024-02-20	2.170	2.320	2.160	2.290	2.261	8,319,800
2024-02-19	2.150	2.220	2.090	2.200	2.172	6,747,800
2024-02-16	2.040	2.150	2.020	2.140	2.112	8,599,500
2024-02-15	1.980	2.050	1.970	2.030	2.004	9,176,800
2024-02-14	2.020	2.040	1.960	1.960	1.935	3,990,300
2024-02-09	2.090	2.140	2.010	2.010	1.984	4,908,200
2024-02-08	2.120	2.120	2.030	2.090	2.063	5,732,600
2024-02-07	2.080	2.140	2.050	2.110	2.083	4,547,600
2024-02-06	1.990	2.160	1.990	2.100	2.073	12,119,200
2024-02-05	2.090	2.120	1.970	1.980	1.955	8,778,800
2024-02-02	2.250	2.250	2.100	2.100	2.073	8,811,600
2024-02-01	2.180	2.290	2.120	2.250	2.221	10,835,900
2024-01-31	2.180	2.260	2.170	2.180	2.152	9,331,300
2024-01-30	2.310	2.310	2.150	2.180	2.152	9,267,700
2024-01-29	2.450	2.460	2.310	2.320	2.290	9,918,700
2024-01-26	2.580	2.590	2.450	2.450	2.418	6,398,400
2024-01-25	2.520	2.630	2.510	2.590	2.557	7,366,100
2024-01-24	2.630	2.660	2.500	2.500	2.468	7,575,400
2024-01-23	2.600	2.630	2.550	2.610	2.576	6,812,600
2024-01-22	2.680	2.760	2.540	2.580	2.547	12,548,400
2024-01-19	2.880	2.910	2.640	2.680	2.646	13,847,600
2024-01-18	3.000	3.040	2.860	2.890	2.853	6,544,100
2024-01-17	3.100	3.100	2.960	2.980	2.942	6,576,700
2024-01-16	3.230	3.230	3.100	3.100	3.060	5,495,600
2024-01-15	3.270	3.270	3.200	3.240	3.198	2,028,800
2024-01-12	3.190	3.330	3.190	3.270	3.228	4,778,000
2024-01-11	3.230	3.260	3.180	3.190	3.149	2,276,200
2024-01-10	3.280	3.320	3.220	3.220	3.179	2,915,600
2024-01-09	3.320	3.320	3.240	3.260	3.218	3,100,800
2024-01-08	3.280	3.370	3.210	3.320	3.277	2,662,100
2024-01-05	3.140	3.330	3.090	3.280	3.238	4,555,500
2024-01-04	3.280	3.290	3.110	3.140	3.100	4,604,100
2024-01-03	3.210	3.290	3.150	3.280	3.238	3,498,500
2024-01-02	3.380	3.390	3.210	3.230	3.188	5,489,900
2023-12-28	3.420	3.450	3.350	3.400	3.356	2,337,200
2023-12-27	3.340	3.440	3.300	3.410	3.366	3,543,100
2023-12-26	3.240	3.380	3.190	3.350	3.307	6,130,100
2023-12-22	3.080	3.240	3.070	3.240	3.198	6,636,300
2023-12-21	3.110	3.130	3.060	3.070	3.030	3,736,900
2023-12-20	3.150	3.180	3.080	3.080	3.040	4,995,000
2023-12-19	3.130	3.160	3.060	3.150	3.109	3,551,600
2023-12-18	3.150	3.170	3.040	3.100	3.060	4,418,600
2023-12-15	3.370	3.400	3.150	3.150	3.109	5,779,900
2023-12-14	3.300	3.430	3.300	3.370	3.327	7,123,800
2023-12-13	3.240	3.290	3.110	3.280	3.238	6,663,200
2023-12-12	3.150	3.240	3.150	3.240	3.198	3,397,300
2023-12-11	3.180	3.230	3.120	3.150	3.109	4,487,100
2023-12-08	3.250	3.290	3.150	3.180	3.139	5,991,400
2023-12-07	3.130	3.250	3.130	3.240	3.198	5,992,700
2023-12-06	3.220	3.330	3.100	3.140	3.100	10,643,400
2023-12-05	2.940	3.230	2.930	3.220	3.179	14,321,900
2023-12-04	2.910	2.970	2.890	2.930	2.892	5,134,900
2023-12-01	2.800	2.930	2.780	2.910	2.873	8,743,100
2023-11-30	2.790	2.830	2.750	2.810	2.774	6,233,700
2023-11-29	2.850	2.890	2.750	2.780	2.744	8,195,600

← NewerPage 12 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.