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
2026-01-27	2.360	2.400	2.330	2.330	2.307	2,522,900
2026-01-26	2.380	2.400	2.270	2.360	2.336	2,715,800
2026-01-23	2.370	2.430	2.300	2.380	2.356	2,574,500
2026-01-22	2.300	2.400	2.140	2.340	2.317	6,381,400
2026-01-21	2.190	2.320	2.190	2.300	2.277	3,465,800
2026-01-20	2.290	2.290	2.140	2.180	2.158	6,650,800
2026-01-19	2.340	2.340	2.270	2.310	2.287	1,445,900
2026-01-16	2.280	2.330	2.260	2.320	2.297	1,497,000
2026-01-15	2.270	2.360	2.270	2.300	2.277	2,038,600
2026-01-14	2.180	2.340	2.180	2.280	2.257	3,864,700
2026-01-13	2.250	2.250	2.140	2.180	2.158	4,397,500
2026-01-12	2.210	2.260	2.200	2.240	2.218	1,220,100
2026-01-09	2.250	2.310	2.210	2.210	2.188	1,847,400
2026-01-08	2.330	2.340	2.260	2.260	2.237	1,701,400
2026-01-07	2.420	2.420	2.280	2.300	2.277	2,367,400
2026-01-06	2.270	2.430	2.270	2.400	2.376	3,120,900
2026-01-05	2.330	2.350	2.240	2.270	2.247	2,398,500
2026-01-02	2.280	2.340	2.270	2.310	2.287	3,121,900
2025-12-30	2.220	2.280	2.180	2.280	2.257	1,083,500
2025-12-29	2.250	2.250	2.170	2.190	2.168	1,612,100
2025-12-26	2.170	2.230	2.120	2.230	2.208	1,861,800
2025-12-23	2.110	2.220	2.110	2.170	2.148	1,731,200
2025-12-22	2.160	2.180	2.110	2.110	2.089	1,101,900
2025-12-19	2.140	2.200	2.120	2.180	2.158	1,562,800
2025-12-18	2.190	2.200	2.150	2.150	2.129	1,447,600
2025-12-17	2.240	2.240	2.150	2.190	2.168	2,617,700
2025-12-16	2.300	2.300	2.200	2.240	2.218	3,197,200
2025-12-15	2.280	2.310	2.260	2.290	2.267	1,593,800
2025-12-12	2.270	2.350	2.250	2.290	2.267	1,459,000
2025-12-11	2.250	2.310	2.250	2.270	2.247	1,453,400
2025-12-10	2.230	2.290	2.210	2.280	2.257	2,613,300
2025-12-09	2.320	2.320	2.150	2.220	2.198	7,349,700
2025-12-08	2.260	2.370	2.240	2.350	2.327	5,291,700
2025-12-05	2.460	2.460	2.190	2.190	2.168	5,502,000
2025-12-04	2.380	2.590	2.380	2.460	2.435	4,546,500
2025-12-03	2.400	2.480	2.380	2.380	2.356	3,255,200
2025-12-02	2.370	2.450	2.320	2.380	2.356	6,123,600
2025-12-01	2.190	2.390	2.190	2.370	2.346	4,293,300
2025-11-28	2.130	2.290	2.130	2.240	2.218	4,086,800
2025-11-27	2.110	2.160	2.090	2.160	2.138	2,606,200
2025-11-26	2.110	2.160	2.100	2.120	2.099	3,049,600
2025-11-25	2.160	2.170	2.110	2.110	2.089	2,069,600
2025-11-24	2.120	2.190	2.100	2.120	2.099	3,025,800
2025-11-21	2.110	2.140	2.050	2.120	2.099	4,609,600
2025-11-19	2.190	2.200	2.090	2.110	2.089	3,307,200
2025-11-18	2.220	2.250	2.140	2.210	2.188	4,250,700
2025-11-17	2.340	2.410	2.240	2.250	2.228	3,062,200
2025-11-14	2.340	2.400	2.170	2.290	2.267	4,806,800
2025-11-13	2.450	2.490	2.320	2.330	2.307	2,384,200
2025-11-12	2.640	2.640	2.460	2.470	2.445	4,073,500
2025-11-11	2.480	2.630	2.480	2.620	2.594	2,534,800
2025-11-10	2.520	2.600	2.450	2.490	2.465	5,184,300
2025-11-07	2.510	2.550	2.400	2.470	2.445	3,660,600
2025-11-06	2.570	2.570	2.480	2.530	2.505	1,901,300
2025-11-05	2.650	2.650	2.520	2.540	2.515	2,978,800
2025-11-04	2.610	2.680	2.570	2.650	2.624	3,426,000
2025-11-03	2.710	2.720	2.580	2.630	2.604	3,085,900
2025-10-31	2.650	2.730	2.640	2.710	2.683	1,755,000
2025-10-30	2.600	2.730	2.590	2.700	2.673	1,697,600
2025-10-29	2.700	2.710	2.630	2.680	2.653	1,744,200

← NewerPage 4 of 21 · 1,246 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.