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
2026-04-27	1.810	1.850	1.770	1.770	1.752	3,458,900
2026-04-24	1.850	1.870	1.810	1.830	1.812	3,776,000
2026-04-23	1.950	1.960	1.830	1.840	1.822	5,980,000
2026-04-22	1.990	2.000	1.940	1.950	1.931	4,479,200
2026-04-20	1.980	2.030	1.980	2.020	2.000	2,537,600
2026-04-17	2.020	2.050	1.960	2.020	2.000	5,013,400
2026-04-16	2.160	2.160	1.980	2.000	1.980	8,720,700
2026-04-15	2.160	2.210	2.090	2.120	2.099	3,045,200
2026-04-14	2.220	2.250	2.150	2.170	2.148	2,884,100
2026-04-13	2.250	2.250	2.160	2.180	2.158	3,316,100
2026-04-10	2.350	2.400	2.240	2.240	2.218	3,502,700
2026-04-09	2.280	2.420	2.230	2.380	2.356	5,178,300
2026-04-08	2.120	2.290	2.110	2.250	2.228	7,165,300
2026-04-07	2.020	2.030	1.980	2.020	2.000	3,815,900
2026-04-06	2.020	2.110	1.990	2.030	2.010	3,741,000
2026-04-02	2.060	2.060	1.970	2.010	1.990	6,128,600
2026-04-01	2.100	2.190	2.070	2.090	2.069	10,142,300
2026-03-31	1.920	2.120	1.900	2.120	2.099	6,652,600
2026-03-30	1.930	1.950	1.860	1.880	1.861	1,903,600
2026-03-27	1.980	2.010	1.900	1.920	1.901	2,898,100
2026-03-26	2.050	2.050	1.960	1.990	1.970	2,983,900
2026-03-25	1.940	2.140	1.920	2.080	2.059	6,426,600
2026-03-24	1.950	1.970	1.900	1.910	1.891	4,362,000
2026-03-23	1.800	1.990	1.800	1.970	1.950	4,071,500
2026-03-20	1.840	1.840	1.770	1.800	1.782	2,677,800
2026-03-19	1.810	1.850	1.750	1.840	1.822	3,715,600
2026-03-18	1.840	1.880	1.800	1.840	1.822	2,665,400
2026-03-17	1.820	1.850	1.790	1.840	1.822	7,412,000
2026-03-16	1.800	1.840	1.760	1.780	1.762	2,498,100
2026-03-13	1.840	1.870	1.770	1.780	1.762	3,544,200
2026-03-12	1.940	1.940	1.830	1.830	1.812	3,661,400
2026-03-11	1.960	1.990	1.880	1.940	1.921	4,952,700
2026-03-10	1.970	2.010	1.930	1.960	1.940	3,920,500
2026-03-09	1.920	1.990	1.920	1.950	1.931	4,244,100
2026-03-06	2.000	2.040	1.950	1.970	1.950	5,556,200
2026-03-05	2.000	2.090	1.970	2.010	1.990	7,807,400
2026-03-04	1.920	2.060	1.920	2.010	1.990	6,673,600
2026-03-03	2.020	2.020	1.880	1.890	1.871	6,986,100
2026-03-02	2.140	2.140	2.030	2.040	2.020	6,948,800
2026-02-27	2.410	2.410	1.830	2.150	2.129	31,925,500
2026-02-26	2.640	2.640	2.450	2.450	2.426	4,131,900
2026-02-25	2.560	2.630	2.520	2.630	2.604	2,573,000
2026-02-24	2.520	2.610	2.500	2.560	2.534	2,672,700
2026-02-23	2.470	2.560	2.440	2.500	2.475	2,902,700
2026-02-20	2.550	2.580	2.410	2.520	2.495	5,676,600
2026-02-19	2.430	2.590	2.330	2.590	2.564	3,431,500
2026-02-18	2.260	2.450	2.260	2.400	2.376	9,231,900
2026-02-13	2.260	2.330	2.210	2.310	2.287	2,953,700
2026-02-12	2.300	2.380	2.250	2.290	2.267	5,206,100
2026-02-11	2.180	2.340	2.180	2.300	2.277	4,207,900
2026-02-10	2.230	2.230	2.180	2.180	2.158	1,156,400
2026-02-09	2.220	2.260	2.200	2.210	2.188	1,897,100
2026-02-06	2.240	2.240	2.140	2.220	2.198	3,728,800
2026-02-05	2.200	2.230	2.150	2.230	2.208	3,195,200
2026-02-04	2.340	2.360	2.170	2.170	2.148	5,292,300
2026-02-03	2.350	2.440	2.350	2.390	2.366	2,878,900
2026-02-02	2.260	2.350	2.230	2.350	2.327	3,414,600
2026-01-30	2.260	2.330	2.250	2.270	2.247	1,952,200
2026-01-29	2.350	2.370	2.270	2.300	2.277	2,873,100
2026-01-28	2.360	2.380	2.310	2.370	2.346	3,075,600

← NewerPage 3 of 21 · 1,250 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.