QUAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.700 | 1.820 | 1.690 | 1.760 | 1.760 | 6,886 |
| 2025-01-27 | 1.700 | 1.780 | 1.660 | 1.710 | 1.710 | 7,739 |
| 2025-01-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 4,741 |
| 2025-01-23 | 1.660 | 1.730 | 1.660 | 1.680 | 1.680 | 5,355 |
| 2025-01-22 | 1.640 | 1.690 | 1.610 | 1.670 | 1.670 | 6,034 |
| 2025-01-21 | 1.590 | 1.640 | 1.590 | 1.610 | 1.610 | 5,467 |
| 2025-01-20 | 1.580 | 1.670 | 1.560 | 1.590 | 1.590 | 4,877 |
| 2025-01-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,825 |
| 2025-01-16 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 4,043 |
| 2025-01-15 | 1.480 | 1.590 | 1.480 | 1.530 | 1.530 | 7,631 |
| 2025-01-14 | 1.490 | 1.550 | 1.480 | 1.500 | 1.500 | 5,883 |
| 2025-01-13 | 1.520 | 1.530 | 1.480 | 1.480 | 1.480 | 4,766 |
| 2025-01-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 6,088 |
| 2025-01-09 | 1.560 | 1.580 | 1.500 | 1.540 | 1.540 | 5,640 |
| 2025-01-08 | 1.550 | 1.570 | 1.520 | 1.570 | 1.570 | 4,527 |
| 2025-01-07 | 1.490 | 1.610 | 1.490 | 1.570 | 1.570 | 6,635 |
| 2025-01-06 | 1.500 | 1.550 | 1.480 | 1.490 | 1.490 | 7,779 |
| 2025-01-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 7,187 |
| 2025-01-02 | 1.540 | 1.540 | 1.460 | 1.470 | 1.470 | 7,761 |
| 2024-12-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 6,454 |
| 2024-12-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 8,911 |
| 2024-12-26 | 1.570 | 1.630 | 1.540 | 1.570 | 1.570 | 8,140 |
| 2024-12-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10,347 |
| 2024-12-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10,872 |
| 2024-12-19 | 1.530 | 1.670 | 1.530 | 1.610 | 1.610 | 11,505 |
| 2024-12-18 | 1.810 | 1.860 | 1.500 | 1.500 | 1.500 | 17,546 |
| 2024-12-17 | 2.140 | 2.160 | 1.720 | 1.790 | 1.790 | 19,014 |
| 2024-12-16 | 2.100 | 2.200 | 2.090 | 2.130 | 2.130 | 4,378 |
| 2024-12-13 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 4,852 |
| 2024-12-12 | 2.300 | 2.300 | 2.140 | 2.170 | 2.170 | 7,152 |
| 2024-12-11 | 2.300 | 2.370 | 2.230 | 2.280 | 2.280 | 7,657 |
← NewerPage 8 of 8 · 451 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.