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
2025-10-28	2.760	2.820	2.620	2.720	2.693	2,583,700
2025-10-27	2.690	2.690	2.520	2.690	2.663	2,314,900
2025-10-24	2.570	2.770	2.570	2.650	2.624	3,950,300
2025-10-23	2.450	2.600	2.410	2.600	2.574	2,490,400
2025-10-22	2.500	2.540	2.410	2.450	2.426	1,716,300
2025-10-21	2.470	2.570	2.470	2.530	2.505	1,295,900
2025-10-20	2.490	2.520	2.450	2.490	2.465	1,545,600
2025-10-17	2.380	2.490	2.350	2.490	2.465	1,766,400
2025-10-16	2.350	2.460	2.350	2.380	2.356	1,817,000
2025-10-15	2.250	2.430	2.250	2.360	2.336	2,138,000
2025-10-14	2.270	2.340	2.250	2.280	2.257	1,290,800
2025-10-13	2.250	2.300	2.210	2.290	2.267	1,499,100
2025-10-10	2.240	2.280	2.150	2.250	2.228	2,126,600
2025-10-09	2.310	2.340	2.200	2.270	2.247	2,934,200
2025-10-08	2.150	2.210	2.140	2.210	2.188	1,454,000
2025-10-07	2.290	2.310	2.160	2.190	2.168	2,546,500
2025-10-06	2.320	2.410	2.280	2.320	2.297	1,914,400
2025-10-03	2.420	2.420	2.230	2.330	2.307	4,584,700
2025-10-02	2.460	2.510	2.390	2.400	2.376	2,141,600
2025-10-01	2.530	2.530	2.430	2.480	2.455	2,226,500
2025-09-30	2.490	2.550	2.460	2.530	2.505	1,541,300
2025-09-29	2.510	2.550	2.400	2.510	2.485	2,798,200
2025-09-26	2.480	2.540	2.460	2.520	2.495	1,541,900
2025-09-25	2.550	2.550	2.410	2.500	2.475	2,282,900
2025-09-24	2.470	2.560	2.410	2.550	2.525	2,672,400
2025-09-23	2.360	2.580	2.330	2.430	2.406	8,343,100
2025-09-22	2.310	2.390	2.150	2.330	2.307	5,370,900
2025-09-19	2.080	2.340	2.080	2.310	2.287	5,737,800
2025-09-18	2.120	2.170	2.090	2.110	2.089	1,922,200
2025-09-17	2.120	2.150	2.050	2.140	2.119	1,988,900
2025-09-16	2.000	2.120	1.980	2.110	2.089	2,589,900
2025-09-15	1.940	2.000	1.930	1.990	1.970	1,580,000
2025-09-12	1.980	2.020	1.930	1.940	1.921	1,521,900
2025-09-11	1.950	2.020	1.920	2.010	1.990	2,870,200
2025-09-10	1.890	1.950	1.890	1.950	1.931	1,003,500
2025-09-09	1.910	1.920	1.870	1.890	1.871	996,900
2025-09-08	2.000	2.000	1.890	1.920	1.901	1,399,000
2025-09-05	1.950	2.000	1.930	1.960	1.940	940,100
2025-09-04	1.870	1.980	1.870	1.980	1.960	1,788,300
2025-09-03	1.880	1.920	1.870	1.870	1.851	1,167,200
2025-09-02	1.890	1.910	1.860	1.880	1.861	1,583,500
2025-09-01	1.870	1.940	1.860	1.940	1.921	1,378,200
2025-08-29	1.880	1.930	1.860	1.870	1.851	1,214,500
2025-08-28	1.840	1.900	1.840	1.890	1.871	885,000
2025-08-27	1.810	1.850	1.800	1.850	1.832	683,300
2025-08-26	1.810	1.860	1.810	1.810	1.792	452,400
2025-08-25	1.810	1.870	1.810	1.840	1.822	788,600
2025-08-22	1.720	1.830	1.720	1.820	1.802	1,488,200
2025-08-21	1.780	1.790	1.700	1.720	1.703	921,500
2025-08-20	1.830	1.840	1.760	1.780	1.762	1,203,600
2025-08-19	1.830	1.860	1.810	1.830	1.812	894,300
2025-08-18	1.790	1.960	1.790	1.870	1.851	3,356,200
2025-08-15	1.740	1.840	1.740	1.830	1.812	2,554,800
2025-08-14	1.710	1.750	1.700	1.750	1.733	656,400
2025-08-13	1.750	1.760	1.720	1.730	1.713	1,616,400
2025-08-12	1.730	1.770	1.730	1.760	1.742	1,024,200
2025-08-11	1.740	1.770	1.710	1.720	1.703	958,500
2025-08-08	1.780	1.810	1.730	1.750	1.733	2,816,200
2025-08-07	1.690	1.920	1.690	1.820	1.802	7,412,500
2025-08-06	1.630	1.670	1.630	1.650	1.634	930,500

← NewerPage 5 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.