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
2025-05-12	2.090	2.090	1.980	2.040	2.014	1,557,800
2025-05-09	2.050	2.090	1.960	2.040	2.014	2,448,900
2025-05-08	1.980	2.200	1.980	2.070	2.043	3,825,000
2025-05-07	1.960	2.000	1.920	1.970	1.945	1,357,900
2025-05-06	1.950	1.990	1.920	1.950	1.925	1,820,600
2025-05-05	2.090	2.090	1.940	1.970	1.945	2,827,600
2025-05-02	2.080	2.140	2.020	2.100	2.073	2,254,400
2025-04-30	2.130	2.170	2.040	2.060	2.034	2,004,700
2025-04-29	2.210	2.250	2.140	2.140	2.112	2,272,700
2025-04-28	2.210	2.280	2.180	2.230	2.201	1,563,900
2025-04-25	2.200	2.290	2.200	2.230	2.201	1,584,800
2025-04-24	2.140	2.280	2.130	2.230	2.201	2,817,100
2025-04-23	2.120	2.280	2.120	2.180	2.152	4,740,900
2025-04-22	2.080	2.140	2.070	2.110	2.083	2,072,800
2025-04-17	1.970	2.160	1.960	2.100	2.073	3,516,900
2025-04-16	1.980	2.070	1.960	1.990	1.964	2,857,200
2025-04-15	1.970	2.010	1.920	2.010	1.984	1,695,100
2025-04-14	2.010	2.050	1.920	1.930	1.905	2,391,200
2025-04-11	1.900	2.010	1.900	2.010	1.984	2,702,900
2025-04-10	1.920	1.950	1.870	1.930	1.905	2,586,500
2025-04-09	1.760	1.950	1.750	1.940	1.915	4,674,700
2025-04-08	1.810	1.850	1.750	1.770	1.747	2,710,800
2025-04-07	1.780	1.830	1.700	1.800	1.777	2,931,900
2025-04-04	1.870	1.880	1.800	1.810	1.787	2,253,500
2025-04-03	1.890	1.930	1.860	1.910	1.885	2,365,600
2025-04-02	1.850	1.900	1.820	1.890	1.866	2,144,700
2025-04-01	1.830	1.890	1.830	1.830	1.806	1,900,900
2025-03-31	1.910	1.910	1.830	1.840	1.816	1,384,700
2025-03-28	1.900	1.910	1.840	1.910	1.885	1,379,900
2025-03-27	1.920	2.000	1.900	1.910	1.885	1,885,600
2025-03-26	1.880	1.960	1.860	1.930	1.905	2,462,800
2025-03-25	1.750	1.880	1.750	1.840	1.816	2,718,200
2025-03-24	1.790	1.820	1.750	1.750	1.727	1,124,100
2025-03-21	1.830	1.840	1.790	1.790	1.767	1,397,600
2025-03-20	1.820	1.850	1.800	1.830	1.806	2,869,700
2025-03-19	1.830	1.850	1.790	1.810	1.787	2,161,800
2025-03-18	1.820	1.840	1.770	1.830	1.806	2,063,500
2025-03-17	1.730	1.840	1.720	1.820	1.797	3,185,700
2025-03-14	1.780	1.840	1.720	1.740	1.718	4,843,700
2025-03-13	1.780	1.800	1.750	1.780	1.757	1,186,800
2025-03-12	1.760	1.820	1.730	1.810	1.787	2,226,400
2025-03-11	1.810	1.820	1.750	1.770	1.747	2,529,600
2025-03-10	1.850	1.860	1.780	1.820	1.797	2,609,200
2025-03-07	1.790	1.900	1.750	1.870	1.846	2,594,600
2025-03-06	1.670	1.820	1.670	1.800	1.777	4,371,600
2025-03-05	1.780	1.790	1.670	1.680	1.658	2,708,300
2025-02-28	1.800	1.870	1.770	1.780	1.757	2,457,100
2025-02-27	1.880	1.900	1.800	1.800	1.777	2,089,100
2025-02-26	1.930	1.940	1.860	1.870	1.846	1,115,000
2025-02-25	1.920	1.980	1.890	1.900	1.876	1,976,600
2025-02-24	1.970	2.010	1.920	1.920	1.895	2,458,000
2025-02-21	2.020	2.060	1.980	2.030	2.004	1,880,300
2025-02-20	2.020	2.130	2.010	2.010	1.984	3,759,900
2025-02-19	2.000	2.040	1.960	2.020	1.994	2,010,900
2025-02-18	2.060	2.110	2.010	2.050	2.024	3,157,200
2025-02-17	1.970	2.180	1.970	2.060	2.034	4,920,300
2025-02-14	1.740	2.020	1.720	1.970	1.945	6,467,900
2025-02-13	1.690	1.770	1.630	1.770	1.747	3,781,200
2025-02-12	1.790	1.800	1.680	1.690	1.668	3,446,300
2025-02-11	1.800	1.850	1.790	1.790	1.767	2,227,200

← NewerPage 7 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.