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
2026-07-22	1.530	1.560	1.490	1.530	1.530	1,555,600
2026-07-21	1.510	1.540	1.450	1.500	1.500	2,510,600
2026-07-20	1.630	1.630	1.500	1.500	1.500	3,729,400
2026-07-17	1.640	1.660	1.580	1.590	1.590	3,778,900
2026-07-16	1.670	1.710	1.630	1.640	1.640	1,839,900
2026-07-15	1.640	1.700	1.640	1.690	1.690	1,863,400
2026-07-14	1.680	1.690	1.610	1.680	1.680	2,483,900
2026-07-13	1.680	1.710	1.640	1.660	1.660	1,155,700
2026-07-10	1.650	1.720	1.650	1.710	1.710	2,022,300
2026-07-09	1.590	1.660	1.590	1.630	1.630	1,762,900
2026-07-08	1.620	1.620	1.570	1.590	1.590	1,448,600
2026-07-07	1.720	1.740	1.610	1.620	1.620	2,550,400
2026-07-06	1.790	1.800	1.720	1.730	1.730	1,483,700
2026-07-03	1.820	1.840	1.790	1.800	1.800	1,006,800
2026-07-02	1.870	1.890	1.800	1.820	1.820	2,572,400
2026-07-01	1.810	1.890	1.810	1.870	1.870	1,833,900
2026-06-30	1.790	1.860	1.730	1.860	1.860	2,052,300
2026-06-29	1.800	1.820	1.770	1.780	1.780	722,900
2026-06-26	1.830	1.840	1.750	1.800	1.782	2,472,800
2026-06-25	1.860	1.880	1.810	1.830	1.812	2,854,300
2026-06-24	1.900	1.940	1.840	1.840	1.822	2,485,000
2026-06-23	1.850	1.920	1.850	1.920	1.901	4,384,100
2026-06-22	1.780	1.910	1.770	1.880	1.861	4,342,700
2026-06-19	1.720	1.790	1.700	1.770	1.752	2,896,700
2026-06-18	1.610	1.770	1.610	1.720	1.703	7,388,500
2026-06-17	1.590	1.670	1.550	1.630	1.614	4,849,200
2026-06-16	1.600	1.600	1.550	1.570	1.554	1,848,500
2026-06-15	1.660	1.700	1.580	1.600	1.584	2,709,400
2026-06-12	1.600	1.640	1.570	1.580	1.564	2,082,200
2026-06-11	1.530	1.630	1.510	1.620	1.604	3,341,000
2026-06-10	1.550	1.550	1.490	1.530	1.515	1,613,600
2026-06-09	1.500	1.550	1.500	1.550	1.535	2,707,300
2026-06-08	1.550	1.580	1.490	1.490	1.475	4,879,900
2026-06-05	1.550	1.590	1.520	1.540	1.525	3,347,300
2026-06-03	1.630	1.630	1.540	1.540	1.525	5,541,400
2026-06-02	1.600	1.680	1.600	1.640	1.624	6,144,700
2026-06-01	1.730	1.730	1.500	1.590	1.574	15,440,900
2026-05-29	1.770	1.780	1.720	1.720	1.703	2,238,900
2026-05-28	1.800	1.840	1.760	1.770	1.752	1,603,100
2026-05-27	1.830	1.880	1.780	1.800	1.782	1,685,200
2026-05-26	1.790	1.840	1.720	1.820	1.802	4,774,200
2026-05-25	1.860	1.890	1.610	1.780	1.762	13,555,600
2026-05-22	1.830	1.880	1.830	1.870	1.851	1,516,300
2026-05-21	1.860	1.870	1.810	1.870	1.851	2,263,100
2026-05-20	1.780	1.880	1.770	1.860	1.841	2,549,700
2026-05-19	1.790	1.800	1.750	1.750	1.733	2,345,900
2026-05-18	1.770	1.840	1.770	1.800	1.782	2,162,100
2026-05-15	1.840	1.840	1.760	1.800	1.782	3,036,900
2026-05-14	1.850	1.940	1.840	1.850	1.832	5,332,400
2026-05-13	1.870	1.900	1.780	1.840	1.822	2,888,300
2026-05-12	1.920	1.940	1.880	1.880	1.861	1,738,300
2026-05-11	1.870	1.970	1.870	1.920	1.901	4,350,300
2026-05-08	1.850	1.930	1.840	1.900	1.881	6,735,900
2026-05-07	1.880	1.900	1.830	1.850	1.832	2,930,300
2026-05-06	1.800	1.860	1.790	1.860	1.841	4,445,700
2026-05-05	1.760	1.790	1.750	1.770	1.752	2,732,500
2026-05-04	1.780	1.820	1.750	1.760	1.742	3,341,300
2026-04-30	1.750	1.810	1.730	1.790	1.772	4,366,000
2026-04-29	1.800	1.820	1.710	1.710	1.693	6,168,100
2026-04-28	1.760	1.830	1.730	1.810	1.792	4,260,500

← NewerPage 2 of 5 · 247 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.