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
2025-02-10	1.750	1.890	1.750	1.800	1.777	2,719,400
2025-02-07	1.790	1.810	1.760	1.760	1.737	1,819,400
2025-02-06	1.830	1.830	1.780	1.780	1.757	1,436,200
2025-02-05	1.850	1.870	1.770	1.810	1.787	2,386,800
2025-02-04	1.870	1.880	1.820	1.860	1.836	1,708,300
2025-02-03	1.930	1.930	1.810	1.860	1.836	5,354,400
2025-01-31	1.970	1.990	1.920	1.940	1.915	3,790,600
2025-01-30	1.840	1.950	1.840	1.950	1.925	3,646,400
2025-01-29	1.810	1.870	1.770	1.830	1.806	2,869,500
2025-01-28	1.740	1.820	1.690	1.790	1.767	4,400,700
2025-01-27	1.680	1.780	1.660	1.740	1.718	3,074,600
2025-01-24	1.700	1.790	1.680	1.680	1.658	2,984,400
2025-01-23	1.700	1.730	1.670	1.710	1.688	2,694,500
2025-01-22	1.620	1.700	1.610	1.700	1.678	2,179,000
2025-01-21	1.620	1.640	1.590	1.640	1.619	1,725,000
2025-01-20	1.640	1.660	1.590	1.600	1.579	2,863,600
2025-01-17	1.550	1.640	1.540	1.600	1.579	4,002,000
2025-01-16	1.600	1.600	1.550	1.550	1.530	3,078,400
2025-01-15	1.500	1.600	1.480	1.600	1.579	6,238,500
2025-01-14	1.490	1.550	1.480	1.490	1.471	3,515,500
2025-01-13	1.520	1.530	1.470	1.470	1.451	1,282,600
2025-01-10	1.500	1.510	1.470	1.500	1.481	2,510,600
2025-01-09	1.560	1.590	1.500	1.500	1.481	5,525,400
2025-01-08	1.550	1.570	1.520	1.560	1.540	3,000,400
2025-01-07	1.520	1.610	1.510	1.550	1.530	5,156,200
2025-01-06	1.510	1.550	1.480	1.500	1.481	4,490,000
2025-01-03	1.480	1.550	1.480	1.500	1.481	2,527,500
2025-01-02	1.530	1.540	1.450	1.500	1.481	2,996,200
2024-12-30	1.530	1.580	1.500	1.520	1.500	3,522,100
2024-12-27	1.600	1.630	1.500	1.540	1.520	3,781,600
2024-12-26	1.560	1.630	1.540	1.590	1.570	3,864,700
2024-12-23	1.650	1.690	1.570	1.570	1.550	4,626,300
2024-12-20	1.760	1.820	1.620	1.680	1.658	10,031,500
2024-12-19	1.550	1.770	1.530	1.770	1.747	9,499,600
2024-12-18	1.790	1.860	1.510	1.510	1.491	10,933,300
2024-12-17	2.140	2.150	1.710	1.790	1.767	11,659,300
2024-12-16	2.120	2.210	2.090	2.170	2.142	3,762,000
2024-12-13	2.200	2.230	2.110	2.110	2.083	2,920,300
2024-12-12	2.290	2.300	2.140	2.170	2.142	2,747,200
2024-12-11	2.320	2.380	2.230	2.300	2.270	3,469,200
2024-12-10	2.220	2.320	2.210	2.320	2.290	3,454,000
2024-12-09	2.280	2.380	2.200	2.200	2.172	3,648,200
2024-12-06	2.310	2.360	2.250	2.300	2.270	2,324,700
2024-12-05	2.380	2.430	2.320	2.320	2.290	3,284,000
2024-12-04	2.330	2.450	2.270	2.350	2.320	4,299,800
2024-12-03	2.370	2.380	2.220	2.330	2.300	8,252,600
2024-12-02	2.150	2.390	2.050	2.360	2.330	10,459,700
2024-11-29	2.170	2.170	2.060	2.150	2.122	7,429,500
2024-11-28	2.290	2.320	2.150	2.170	2.142	4,392,600
2024-11-27	2.460	2.470	2.260	2.280	2.251	6,141,100
2024-11-26	2.410	2.490	2.370	2.430	2.399	3,570,500
2024-11-25	2.340	2.410	2.300	2.400	2.369	4,151,600
2024-11-22	2.250	2.330	2.210	2.300	2.270	5,356,500
2024-11-21	2.430	2.430	2.190	2.220	2.191	6,782,700
2024-11-19	2.380	2.530	2.310	2.430	2.399	8,162,700
2024-11-18	2.250	2.360	2.240	2.340	2.310	4,411,500
2024-11-14	2.270	2.360	2.230	2.270	2.241	3,990,000
2024-11-13	2.290	2.320	2.190	2.280	2.251	5,688,800
2024-11-12	2.230	2.320	2.100	2.290	2.261	6,438,600
2024-11-11	2.280	2.350	2.160	2.250	2.221	5,351,300

← NewerPage 8 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.