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
2024-11-08	2.240	2.340	2.210	2.270	2.241	4,770,600
2024-11-07	2.640	2.750	2.190	2.260	2.231	16,997,600
2024-11-06	2.560	2.720	2.510	2.640	2.606	5,263,400
2024-11-05	2.540	2.650	2.480	2.600	2.567	5,842,200
2024-11-04	2.330	2.550	2.280	2.550	2.517	11,581,100
2024-11-01	2.270	2.310	2.200	2.310	2.280	5,256,800
2024-10-31	2.250	2.320	2.210	2.270	2.241	3,760,500
2024-10-30	2.080	2.270	2.080	2.270	2.241	8,433,600
2024-10-29	2.200	2.260	2.080	2.080	2.053	4,504,800
2024-10-28	2.140	2.240	2.140	2.230	2.201	2,984,800
2024-10-25	2.170	2.180	2.120	2.130	2.103	1,734,500
2024-10-24	2.160	2.200	2.120	2.170	2.142	2,715,600
2024-10-23	2.110	2.180	2.090	2.170	2.142	3,254,600
2024-10-22	2.170	2.230	2.110	2.130	2.103	4,661,500
2024-10-21	2.160	2.200	2.140	2.200	2.172	4,309,900
2024-10-18	2.210	2.250	2.130	2.130	2.103	4,825,100
2024-10-17	2.250	2.290	2.150	2.200	2.172	3,815,400
2024-10-16	2.270	2.310	2.220	2.270	2.241	5,129,100
2024-10-15	2.250	2.360	2.210	2.270	2.241	6,354,300
2024-10-14	2.190	2.280	2.180	2.240	2.211	2,824,500
2024-10-11	2.090	2.250	2.080	2.210	2.182	6,166,200
2024-10-10	2.080	2.120	2.050	2.070	2.043	2,780,900
2024-10-09	2.060	2.140	2.030	2.060	2.034	5,844,800
2024-10-08	2.060	2.080	2.030	2.060	2.034	4,745,500
2024-10-07	2.060	2.120	1.970	2.020	1.994	5,299,300
2024-10-04	2.020	2.100	1.970	2.050	2.024	8,277,400
2024-10-03	2.380	2.380	2.000	2.050	2.024	16,982,400
2024-10-02	2.230	2.460	2.160	2.440	2.409	13,962,000
2024-10-01	2.240	2.320	2.150	2.170	2.142	4,564,100
2024-09-30	2.310	2.440	2.190	2.240	2.211	6,532,600
2024-09-27	1.990	2.350	1.980	2.310	2.280	13,824,200
2024-09-26	1.920	2.020	1.920	1.980	1.955	3,527,200
2024-09-25	1.910	1.940	1.850	1.900	1.876	2,736,500
2024-09-24	1.810	1.960	1.800	1.920	1.895	5,782,000
2024-09-23	1.870	1.870	1.770	1.780	1.757	3,894,400
2024-09-20	2.020	2.040	1.870	1.870	1.846	5,480,200
2024-09-19	2.150	2.160	2.000	2.000	1.974	4,700,200
2024-09-18	2.140	2.240	2.100	2.120	2.093	3,915,000
2024-09-17	2.180	2.200	2.140	2.170	2.142	2,239,400
2024-09-16	2.160	2.220	2.160	2.210	2.182	2,395,900
2024-09-13	2.120	2.220	2.090	2.150	2.122	3,563,300
2024-09-12	2.090	2.160	2.030	2.110	2.083	3,805,900
2024-09-11	2.100	2.120	2.030	2.090	2.063	2,937,200
2024-09-10	2.050	2.100	2.020	2.090	2.063	2,193,700
2024-09-09	2.140	2.160	2.040	2.080	2.053	3,310,300
2024-09-06	2.200	2.280	2.130	2.140	2.112	4,275,100
2024-09-05	2.170	2.300	2.170	2.220	2.191	4,251,700
2024-09-04	2.200	2.260	2.180	2.200	2.172	3,570,300
2024-09-03	2.240	2.340	2.140	2.200	2.172	5,973,700
2024-09-02	2.270	2.420	2.230	2.240	2.211	11,527,000
2024-08-30	1.960	2.300	1.920	2.270	2.241	12,843,600
2024-08-29	2.090	2.090	1.960	1.980	1.955	3,353,800
2024-08-28	2.080	2.110	1.990	2.080	2.053	4,383,200
2024-08-27	2.000	2.140	2.000	2.110	2.083	4,625,800
2024-08-26	1.970	2.060	1.940	2.020	1.994	5,223,700
2024-08-23	1.840	1.990	1.830	1.980	1.955	4,520,700
2024-08-22	1.900	1.920	1.820	1.820	1.797	2,421,200
2024-08-21	1.820	1.910	1.820	1.880	1.856	4,299,400
2024-08-20	1.780	1.880	1.730	1.860	1.836	5,707,000
2024-08-19	1.600	1.790	1.600	1.790	1.767	7,165,500

← NewerPage 9 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.