QUAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,018 |
| 2025-07-24 | 1.690 | 1.690 | 1.650 | 1.680 | 1.680 | 2,349 |
| 2025-07-23 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 3,207 |
| 2025-07-22 | 1.630 | 1.700 | 1.630 | 1.650 | 1.650 | 2,926 |
| 2025-07-21 | 1.690 | 1.700 | 1.650 | 1.670 | 1.670 | 7,335 |
| 2025-07-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 7,515 |
| 2025-07-17 | 1.740 | 1.790 | 1.740 | 1.790 | 1.790 | 2,239 |
| 2025-07-16 | 1.770 | 1.810 | 1.730 | 1.780 | 1.780 | 4,600 |
| 2025-07-15 | 1.800 | 1.810 | 1.760 | 1.800 | 1.800 | 3,030 |
| 2025-07-14 | 1.750 | 1.800 | 1.740 | 1.790 | 1.790 | 3,749 |
| 2025-07-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 4,525 |
| 2025-07-10 | 1.800 | 1.830 | 1.780 | 1.800 | 1.800 | 3,622 |
| 2025-07-09 | 1.850 | 1.890 | 1.810 | 1.820 | 1.820 | 2,183 |
| 2025-07-08 | 1.850 | 1.900 | 1.830 | 1.880 | 1.880 | 4,235 |
| 2025-07-07 | 1.870 | 1.870 | 1.790 | 1.810 | 1.810 | 3,990 |
| 2025-07-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 4,017 |
| 2025-07-03 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 2,714 |
| 2025-07-02 | 1.850 | 1.880 | 1.790 | 1.810 | 1.810 | 5,128 |
| 2025-07-01 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 4,178 |
| 2025-06-30 | 1.840 | 1.910 | 1.820 | 1.860 | 1.860 | 4,921 |
| 2025-06-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 5,440 |
| 2025-06-26 | 1.870 | 1.910 | 1.790 | 1.870 | 1.870 | 3,393 |
| 2025-06-25 | 1.810 | 1.850 | 1.780 | 1.810 | 1.810 | 3,576 |
| 2025-06-24 | 1.810 | 1.870 | 1.800 | 1.830 | 1.830 | 3,413 |
| 2025-06-23 | 1.790 | 1.790 | 1.740 | 1.780 | 1.780 | 6,017 |
| 2025-06-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 8,412 |
| 2025-06-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,024 |
| 2025-06-17 | 1.950 | 1.950 | 1.870 | 1.870 | 1.870 | 6,546 |
| 2025-06-16 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 5,597 |
| 2025-06-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 8,348 |
| 2025-06-12 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 4,375 |
| 2025-06-11 | 2.070 | 2.110 | 2.050 | 2.060 | 2.060 | 2,363 |
| 2025-06-10 | 2.060 | 2.140 | 2.060 | 2.090 | 2.090 | 3,635 |
| 2025-06-09 | 2.100 | 2.130 | 2.030 | 2.060 | 2.060 | 7,713 |
| 2025-06-06 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 3,213 |
| 2025-06-05 | 2.200 | 2.220 | 2.130 | 2.130 | 2.130 | 2,522 |
| 2025-06-04 | 2.190 | 2.240 | 2.180 | 2.180 | 2.180 | 2,874 |
| 2025-06-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 4,105 |
| 2025-06-02 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 4,718 |
| 2025-05-30 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 8,407 |
| 2025-05-29 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 3,979 |
| 2025-05-28 | 2.280 | 2.280 | 2.200 | 2.230 | 2.230 | 5,034 |
| 2025-05-27 | 2.210 | 2.310 | 2.210 | 2.250 | 2.250 | 5,023 |
| 2025-05-26 | 2.150 | 2.260 | 2.150 | 2.210 | 2.210 | 4,109 |
| 2025-05-23 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 4,582 |
| 2025-05-22 | 2.170 | 2.220 | 2.130 | 2.150 | 2.150 | 3,406 |
| 2025-05-21 | 2.240 | 2.290 | 2.180 | 2.180 | 2.180 | 4,305 |
| 2025-05-20 | 2.250 | 2.310 | 2.240 | 2.260 | 2.260 | 3,602 |
| 2025-05-19 | 2.230 | 2.330 | 2.220 | 2.270 | 2.270 | 4,190 |
| 2025-05-16 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 6,284 |
| 2025-05-15 | 2.140 | 2.260 | 2.090 | 2.180 | 2.180 | 5,251 |
| 2025-05-14 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 2,995 |
| 2025-05-13 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 6,899 |
| 2025-05-12 | 2.030 | 2.080 | 1.980 | 2.000 | 2.000 | 4,374 |
| 2025-05-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-05-06 | 1.970 | 1.990 | 1.920 | 1.920 | 1.920 | 4,199 |
| 2025-05-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 7,676 |
| 2025-05-02 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 3,482 |
| 2025-04-30 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 3,684 |
| 2025-04-29 | 2.200 | 2.250 | 2.140 | 2.140 | 2.140 | 3,125 |
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.