QUAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.680 | 1.710 | 1.620 | 1.620 | 1.620 | 4,130 |
| 2026-07-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3,696 |
| 2026-07-09 | 1.570 | 1.660 | 1.570 | 1.650 | 1.650 | 3,029 |
| 2026-07-08 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 5,755 |
| 2026-07-07 | 1.750 | 1.750 | 1.610 | 1.660 | 1.660 | 6,265 |
| 2026-07-06 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 4,160 |
| 2026-07-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,404 |
| 2026-07-02 | 1.850 | 1.880 | 1.780 | 1.780 | 1.780 | 4,359 |
| 2026-07-01 | 1.840 | 1.890 | 1.800 | 1.850 | 1.850 | 5,125 |
| 2026-06-30 | 1.780 | 1.860 | 1.730 | 1.850 | 1.850 | 5,227 |
| 2026-06-29 | 1.820 | 1.820 | 1.770 | 1.800 | 1.800 | 3,268 |
| 2026-06-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3,925 |
| 2026-06-25 | 1.860 | 1.880 | 1.810 | 1.840 | 1.840 | 3,676 |
| 2026-06-24 | 1.860 | 1.950 | 1.830 | 1.830 | 1.830 | 3,868 |
| 2026-06-23 | 1.870 | 1.920 | 1.850 | 1.890 | 1.890 | 3,973 |
| 2026-06-22 | 1.770 | 1.910 | 1.770 | 1.820 | 1.820 | 8,997 |
| 2026-06-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,664 |
| 2026-06-18 | 1.640 | 1.780 | 1.620 | 1.740 | 1.740 | 10,000 |
| 2026-06-17 | 1.570 | 1.660 | 1.560 | 1.590 | 1.590 | 6,747 |
| 2026-06-16 | 1.580 | 1.600 | 1.550 | 1.550 | 1.550 | 4,092 |
| 2026-06-15 | 1.650 | 1.700 | 1.580 | 1.580 | 1.580 | 4,925 |
| 2026-06-12 | 1.620 | 1.630 | 1.580 | 1.580 | 1.580 | 4,241 |
| 2026-06-11 | 1.530 | 1.630 | 1.520 | 1.580 | 1.580 | 4,921 |
| 2026-06-10 | 1.550 | 1.560 | 1.490 | 1.510 | 1.510 | 5,076 |
| 2026-06-09 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 4,637 |
| 2026-06-08 | 1.530 | 1.580 | 1.490 | 1.490 | 1.490 | 8,266 |
| 2026-06-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 5,992 |
| 2026-06-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 9,033 |
| 2026-06-02 | 1.610 | 1.680 | 1.590 | 1.620 | 1.620 | 6,698 |
| 2026-06-01 | 1.720 | 1.740 | 1.500 | 1.620 | 1.620 | 17,803 |
| 2026-05-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 4,296 |
| 2026-05-28 | 1.760 | 1.840 | 1.760 | 1.780 | 1.780 | 3,138 |
| 2026-05-27 | 1.830 | 1.880 | 1.780 | 1.780 | 1.780 | 3,532 |
| 2026-05-26 | 1.770 | 1.840 | 1.720 | 1.760 | 1.760 | 6,206 |
| 2026-05-25 | 1.850 | 1.880 | 1.620 | 1.710 | 1.710 | 15,880 |
| 2026-05-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,995 |
| 2026-05-21 | 1.840 | 1.870 | 1.800 | 1.830 | 1.830 | 3,823 |
| 2026-05-20 | 1.740 | 1.880 | 1.740 | 1.830 | 1.830 | 3,673 |
| 2026-05-19 | 1.800 | 1.820 | 1.750 | 1.820 | 1.820 | 3,372 |
| 2026-05-18 | 1.760 | 1.840 | 1.750 | 1.810 | 1.810 | 4,181 |
| 2026-05-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,705 |
| 2026-05-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 5,402 |
| 2026-05-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,935 |
| 2026-05-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 4,432 |
| 2026-05-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 6,791 |
| 2026-05-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,949 |
| 2026-05-07 | 1.860 | 1.890 | 1.830 | 1.840 | 1.840 | 4,257 |
| 2026-05-06 | 1.770 | 1.860 | 1.770 | 1.820 | 1.820 | 5,334 |
| 2026-05-05 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 4,173 |
| 2026-05-04 | 1.790 | 1.820 | 1.750 | 1.750 | 1.750 | 5,330 |
| 2026-04-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,768 |
| 2026-04-29 | 1.810 | 1.820 | 1.710 | 1.710 | 1.710 | 9,518 |
| 2026-04-28 | 1.780 | 1.830 | 1.730 | 1.800 | 1.800 | 8,099 |
| 2026-04-27 | 1.830 | 1.850 | 1.770 | 1.780 | 1.780 | 11,428 |
| 2026-04-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 8,029 |
| 2026-04-23 | 1.950 | 1.960 | 1.830 | 1.870 | 1.870 | 15,193 |
| 2026-04-22 | 1.990 | 2.020 | 1.940 | 1.970 | 1.970 | 8,665 |
| 2026-04-20 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5,589 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.