QUAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.250 | 2.270 | 2.180 | 2.180 | 2.180 | 2,941 |
| 2025-04-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 3,123 |
| 2025-04-24 | 2.150 | 2.280 | 2.130 | 2.210 | 2.210 | 5,859 |
| 2025-04-23 | 2.110 | 2.280 | 2.110 | 2.280 | 2.280 | 5,982 |
| 2025-04-22 | 2.120 | 2.140 | 2.070 | 2.110 | 2.110 | 4,892 |
| 2025-04-17 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 6,083 |
| 2025-04-16 | 2.010 | 2.070 | 1.960 | 1.990 | 1.990 | 5,530 |
| 2025-04-15 | 1.940 | 2.000 | 1.930 | 2.000 | 2.000 | 3,393 |
| 2025-04-14 | 1.970 | 2.050 | 1.920 | 1.940 | 1.940 | 4,226 |
| 2025-04-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4,070 |
| 2025-04-10 | 1.950 | 1.950 | 1.880 | 1.910 | 1.910 | 3,295 |
| 2025-04-09 | 1.750 | 1.940 | 1.750 | 1.900 | 1.900 | 6,783 |
| 2025-04-08 | 1.790 | 1.850 | 1.760 | 1.790 | 1.790 | 3,915 |
| 2025-04-07 | 1.810 | 1.810 | 1.700 | 1.800 | 1.800 | 5,607 |
| 2025-04-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 5,361 |
| 2025-04-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,156 |
| 2025-04-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,433 |
| 2025-04-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 3,638 |
| 2025-03-31 | 1.880 | 1.910 | 1.820 | 1.830 | 1.830 | 3,740 |
| 2025-03-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3,090 |
| 2025-03-27 | 1.890 | 1.990 | 1.890 | 1.940 | 1.940 | 4,001 |
| 2025-03-26 | 1.900 | 1.950 | 1.860 | 1.930 | 1.930 | 4,965 |
| 2025-03-25 | 1.750 | 1.880 | 1.750 | 1.820 | 1.820 | 4,811 |
| 2025-03-24 | 1.760 | 1.810 | 1.750 | 1.750 | 1.750 | 4,216 |
| 2025-03-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,779 |
| 2025-03-20 | 1.800 | 1.850 | 1.790 | 1.790 | 1.790 | 3,859 |
| 2025-03-19 | 1.810 | 1.850 | 1.780 | 1.800 | 1.800 | 4,101 |
| 2025-03-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5,275 |
| 2025-03-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 5,562 |
| 2025-03-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,888 |
| 2025-03-13 | 1.790 | 1.810 | 1.750 | 1.790 | 1.790 | 4,121 |
| 2025-03-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,024 |
| 2025-03-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 3,396 |
| 2025-03-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,405 |
| 2025-03-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5,033 |
| 2025-03-06 | 1.680 | 1.820 | 1.670 | 1.790 | 1.790 | 6,259 |
| 2025-03-05 | 1.780 | 1.830 | 1.680 | 1.740 | 1.740 | 4,445 |
| 2025-02-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5,734 |
| 2025-02-27 | 1.880 | 1.900 | 1.800 | 1.850 | 1.850 | 3,963 |
| 2025-02-26 | 1.880 | 1.950 | 1.850 | 1.850 | 1.850 | 3,596 |
| 2025-02-25 | 1.910 | 1.970 | 1.890 | 1.890 | 1.890 | 4,524 |
| 2025-02-24 | 1.980 | 2.020 | 1.910 | 1.910 | 1.910 | 4,090 |
| 2025-02-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3,271 |
| 2025-02-20 | 2.020 | 2.130 | 2.010 | 2.010 | 2.010 | 6,489 |
| 2025-02-19 | 2.050 | 2.050 | 1.970 | 1.990 | 1.990 | 3,965 |
| 2025-02-18 | 2.080 | 2.100 | 2.000 | 2.010 | 2.010 | 5,417 |
| 2025-02-17 | 1.920 | 2.170 | 1.920 | 2.080 | 2.080 | 11,674 |
| 2025-02-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 12,905 |
| 2025-02-13 | 1.670 | 1.740 | 1.630 | 1.740 | 1.740 | 6,825 |
| 2025-02-12 | 1.770 | 1.810 | 1.680 | 1.680 | 1.680 | 6,140 |
| 2025-02-11 | 1.780 | 1.840 | 1.770 | 1.770 | 1.770 | 3,623 |
| 2025-02-10 | 1.750 | 1.880 | 1.750 | 1.820 | 1.820 | 5,925 |
| 2025-02-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 3,908 |
| 2025-02-06 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 2,817 |
| 2025-02-05 | 1.880 | 1.880 | 1.770 | 1.780 | 1.780 | 5,053 |
| 2025-02-04 | 1.870 | 1.880 | 1.820 | 1.860 | 1.860 | 3,645 |
| 2025-02-03 | 1.920 | 1.940 | 1.800 | 1.850 | 1.850 | 7,110 |
| 2025-01-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,299 |
| 2025-01-30 | 1.820 | 1.950 | 1.820 | 1.910 | 1.910 | 6,269 |
| 2025-01-29 | 1.810 | 1.870 | 1.770 | 1.830 | 1.830 | 4,666 |
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.