QUAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 5,633 |
| 2025-10-16 | 2.370 | 2.460 | 2.330 | 2.350 | 2.350 | 4,356 |
| 2025-10-15 | 2.210 | 2.430 | 2.210 | 2.350 | 2.350 | 5,242 |
| 2025-10-14 | 2.290 | 2.340 | 2.240 | 2.280 | 2.280 | 1,934 |
| 2025-10-13 | 2.260 | 2.310 | 2.200 | 2.310 | 2.310 | 4,341 |
| 2025-10-10 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 3,823 |
| 2025-10-09 | 2.210 | 2.320 | 2.210 | 2.240 | 2.240 | 3,660 |
| 2025-10-08 | 2.130 | 2.200 | 2.130 | 2.200 | 2.200 | 3,111 |
| 2025-10-07 | 2.350 | 2.350 | 2.160 | 2.220 | 2.220 | 4,087 |
| 2025-10-06 | 2.310 | 2.420 | 2.280 | 2.330 | 2.330 | 3,629 |
| 2025-10-03 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 5,463 |
| 2025-10-02 | 2.470 | 2.520 | 2.390 | 2.450 | 2.450 | 3,120 |
| 2025-10-01 | 2.530 | 2.540 | 2.450 | 2.520 | 2.520 | 3,967 |
| 2025-09-30 | 2.470 | 2.550 | 2.460 | 2.550 | 2.550 | 4,339 |
| 2025-09-29 | 2.470 | 2.570 | 2.410 | 2.470 | 2.470 | 4,830 |
| 2025-09-26 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 3,641 |
| 2025-09-25 | 2.510 | 2.530 | 2.420 | 2.480 | 2.480 | 4,771 |
| 2025-09-24 | 2.460 | 2.540 | 2.410 | 2.480 | 2.480 | 4,767 |
| 2025-09-23 | 2.330 | 2.580 | 2.330 | 2.430 | 2.430 | 11,252 |
| 2025-09-22 | 2.270 | 2.380 | 2.170 | 2.370 | 2.370 | 7,737 |
| 2025-09-19 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 12,517 |
| 2025-09-18 | 2.140 | 2.170 | 2.100 | 2.130 | 2.130 | 2,941 |
| 2025-09-17 | 2.110 | 2.150 | 2.050 | 2.150 | 2.150 | 4,561 |
| 2025-09-16 | 1.950 | 2.120 | 1.950 | 2.120 | 2.120 | 8,856 |
| 2025-09-15 | 1.930 | 2.000 | 1.930 | 1.960 | 1.960 | 2,848 |
| 2025-09-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3,291 |
| 2025-09-11 | 1.950 | 2.020 | 1.920 | 1.980 | 1.980 | 5,173 |
| 2025-09-10 | 1.870 | 1.960 | 1.870 | 1.900 | 1.900 | 2,781 |
| 2025-09-09 | 1.900 | 1.930 | 1.870 | 1.890 | 1.890 | 3,198 |
| 2025-09-08 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 4,297 |
| 2025-09-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4,177 |
| 2025-09-04 | 1.870 | 1.970 | 1.870 | 1.930 | 1.930 | 4,751 |
| 2025-09-03 | 1.880 | 1.920 | 1.870 | 1.910 | 1.910 | 3,072 |
| 2025-09-02 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 3,376 |
| 2025-09-01 | 1.880 | 1.940 | 1.860 | 1.930 | 1.930 | 3,869 |
| 2025-08-29 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,859 |
| 2025-08-28 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 3,464 |
| 2025-08-27 | 1.830 | 1.850 | 1.800 | 1.840 | 1.840 | 2,652 |
| 2025-08-26 | 1.790 | 1.860 | 1.790 | 1.810 | 1.810 | 2,177 |
| 2025-08-25 | 1.800 | 1.870 | 1.790 | 1.840 | 1.840 | 3,740 |
| 2025-08-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,584 |
| 2025-08-21 | 1.780 | 1.790 | 1.700 | 1.700 | 1.700 | 4,916 |
| 2025-08-20 | 1.800 | 1.840 | 1.760 | 1.780 | 1.780 | 3,156 |
| 2025-08-19 | 1.860 | 1.860 | 1.810 | 1.820 | 1.820 | 2,443 |
| 2025-08-18 | 1.790 | 1.960 | 1.780 | 1.870 | 1.870 | 8,718 |
| 2025-08-15 | 1.730 | 1.840 | 1.730 | 1.800 | 1.800 | 3,508 |
| 2025-08-14 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 2,246 |
| 2025-08-13 | 1.760 | 1.770 | 1.710 | 1.720 | 1.720 | 3,065 |
| 2025-08-12 | 1.700 | 1.770 | 1.700 | 1.730 | 1.730 | 3,070 |
| 2025-08-11 | 1.720 | 1.770 | 1.710 | 1.710 | 1.710 | 3,644 |
| 2025-08-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 4,036 |
| 2025-08-07 | 1.640 | 1.910 | 1.640 | 1.840 | 1.840 | 12,579 |
| 2025-08-06 | 1.610 | 1.670 | 1.610 | 1.650 | 1.650 | 2,083 |
| 2025-08-05 | 1.670 | 1.670 | 1.610 | 1.630 | 1.630 | 3,420 |
| 2025-08-04 | 1.630 | 1.680 | 1.630 | 1.630 | 1.630 | 3,171 |
| 2025-08-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 5,330 |
| 2025-07-31 | 1.650 | 1.670 | 1.600 | 1.650 | 1.650 | 3,895 |
| 2025-07-30 | 1.650 | 1.660 | 1.580 | 1.660 | 1.660 | 5,511 |
| 2025-07-29 | 1.620 | 1.640 | 1.590 | 1.610 | 1.610 | 4,297 |
| 2025-07-28 | 1.640 | 1.680 | 1.590 | 1.600 | 1.600 | 5,841 |
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.