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
2023-11-28	2.740	2.860	2.720	2.820	2.784	13,180,900
2023-11-27	2.750	2.820	2.730	2.760	2.724	6,387,800
2023-11-24	2.900	2.910	2.750	2.770	2.734	7,364,700
2023-11-23	2.850	2.980	2.840	2.890	2.853	5,593,100
2023-11-22	2.970	3.030	2.840	2.840	2.803	10,503,700
2023-11-21	3.060	3.070	2.920	2.940	2.902	6,244,700
2023-11-20	3.100	3.160	3.060	3.060	3.021	5,801,600
2023-11-17	3.150	3.200	3.050	3.070	3.030	6,686,500
2023-11-16	3.170	3.260	3.050	3.100	3.060	9,592,000
2023-11-14	3.040	3.330	3.030	3.160	3.119	12,949,100
2023-11-13	3.090	3.140	3.010	3.010	2.971	7,221,400
2023-11-10	3.110	3.280	3.010	3.090	3.050	7,713,700
2023-11-09	3.150	3.270	3.090	3.120	3.080	7,141,700
2023-11-08	2.920	3.160	2.920	3.150	3.109	10,401,700
2023-11-07	2.830	2.960	2.810	2.940	2.902	7,434,700
2023-11-06	3.160	3.250	2.860	2.860	2.823	7,380,100
2023-11-03	2.960	3.190	2.950	3.160	3.119	7,019,600
2023-11-01	2.900	2.960	2.830	2.880	2.843	3,903,600
2023-10-31	2.830	2.900	2.650	2.870	2.833	10,518,800
2023-10-30	3.150	3.160	2.850	2.850	2.813	6,537,600
2023-10-27	3.250	3.320	3.140	3.140	3.100	2,995,000
2023-10-26	3.110	3.280	3.080	3.240	3.198	4,403,800
2023-10-25	3.330	3.370	3.100	3.120	3.080	4,693,900
2023-10-24	3.350	3.440	3.240	3.340	3.297	8,079,900
2023-10-23	3.050	3.320	3.020	3.320	3.277	10,385,200
2023-10-20	2.970	3.170	2.950	3.080	3.040	8,872,100
2023-10-19	2.870	3.010	2.860	2.980	2.942	7,606,500
2023-10-18	2.830	2.910	2.730	2.830	2.794	6,723,300
2023-10-17	2.870	2.900	2.820	2.840	2.803	2,330,700
2023-10-16	2.890	2.920	2.830	2.900	2.863	1,645,600
2023-10-13	2.940	2.960	2.790	2.860	2.823	4,786,800
2023-10-11	3.080	3.180	2.920	2.940	2.902	4,632,900
2023-10-10	2.930	3.110	2.920	3.080	3.040	4,935,800
2023-10-09	2.850	2.930	2.790	2.910	2.873	3,578,400
2023-10-06	2.900	2.900	2.800	2.890	2.853	4,629,600
2023-10-05	2.930	3.000	2.840	2.930	2.892	3,517,800
2023-10-04	2.880	2.940	2.850	2.930	2.892	3,501,900
2023-10-03	2.960	2.990	2.860	2.870	2.833	4,645,900
2023-10-02	3.060	3.090	2.960	3.010	2.971	3,878,300
2023-09-29	3.030	3.190	3.030	3.080	3.040	6,534,500
2023-09-28	2.880	3.030	2.870	3.000	2.961	6,076,900
2023-09-27	2.880	2.980	2.840	2.890	2.853	3,385,400
2023-09-26	2.930	3.060	2.840	2.880	2.843	5,081,400
2023-09-25	2.800	2.980	2.720	2.960	2.922	12,764,300
2023-09-22	2.910	2.950	2.800	2.800	2.764	5,768,900
2023-09-21	3.000	3.000	2.880	2.900	2.863	5,683,800
2023-09-20	2.970	3.190	2.970	3.040	3.001	6,334,200
2023-09-19	3.030	3.050	2.930	2.960	2.922	3,772,200
2023-09-18	3.130	3.230	3.020	3.020	2.981	4,821,000
2023-09-15	3.330	3.330	3.130	3.130	3.090	4,491,300
2023-09-14	3.360	3.470	3.300	3.310	3.267	3,263,600
2023-09-13	3.250	3.470	3.170	3.330	3.287	8,635,400
2023-09-12	3.160	3.470	3.080	3.240	3.198	14,918,200
2023-09-11	3.280	3.280	3.160	3.170	3.129	2,760,500
2023-09-08	3.330	3.330	3.230	3.230	3.188	2,265,100
2023-09-06	3.460	3.470	3.330	3.330	3.287	3,494,200
2023-09-05	3.520	3.530	3.400	3.440	3.396	3,121,700
2023-09-04	3.530	3.630	3.500	3.520	3.475	1,932,000
2023-09-01	3.520	3.540	3.470	3.520	3.475	3,031,300
2023-08-31	3.630	3.640	3.460	3.470	3.425	4,124,200

← NewerPage 13 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.