QUAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.880 | 2.060 | 1.850 | 2.060 | 2.060 | 11,528 |
| 2026-10-06 | 1.880 | 1.940 | 1.850 | 1.860 | 1.860 | 7,162 |
| 2026-10-05 | 1.690 | 1.950 | 1.680 | 1.900 | 1.900 | 12,030 |
| 2026-10-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 4,060 |
| 2026-10-01 | 1.690 | 1.720 | 1.620 | 1.620 | 1.620 | 5,243 |
| 2026-09-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-09-28 | 1.560 | 1.600 | 1.520 | 1.600 | 1.600 | 8,158 |
| 2026-09-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,709 |
| 2026-09-24 | 1.630 | 1.630 | 1.580 | 1.630 | 1.630 | 2,820 |
| 2026-09-23 | 1.690 | 1.710 | 1.590 | 1.630 | 1.630 | 4,165 |
| 2026-09-22 | 1.720 | 1.730 | 1.650 | 1.670 | 1.670 | 3,620 |
| 2026-09-21 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 5,147 |
| 2026-09-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,322 |
| 2026-09-17 | 1.650 | 1.690 | 1.610 | 1.690 | 1.690 | 4,915 |
| 2026-09-16 | 1.590 | 1.660 | 1.540 | 1.640 | 1.640 | 6,600 |
| 2026-09-15 | 1.500 | 1.600 | 1.490 | 1.560 | 1.560 | 7,636 |
| 2026-09-14 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 3,504 |
| 2026-09-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 5,521 |
| 2026-09-10 | 1.500 | 1.520 | 1.450 | 1.520 | 1.520 | 6,152 |
| 2026-09-09 | 1.550 | 1.550 | 1.470 | 1.490 | 1.490 | 8,321 |
| 2026-09-08 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 4,556 |
| 2026-09-04 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3,124 |
| 2026-09-03 | 1.570 | 1.580 | 1.490 | 1.510 | 1.510 | 5,391 |
| 2026-09-02 | 1.490 | 1.580 | 1.450 | 1.530 | 1.530 | 7,800 |
| 2026-09-01 | 1.510 | 1.550 | 1.480 | 1.490 | 1.490 | 9,908 |
| 2026-08-31 | 1.540 | 1.600 | 1.530 | 1.560 | 1.560 | 4,751 |
| 2026-08-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 4,790 |
| 2026-08-27 | 1.630 | 1.640 | 1.530 | 1.570 | 1.570 | 7,805 |
| 2026-08-26 | 1.690 | 1.720 | 1.610 | 1.640 | 1.640 | 3,940 |
| 2026-08-25 | 1.600 | 1.700 | 1.600 | 1.690 | 1.690 | 4,769 |
| 2026-08-24 | 1.580 | 1.640 | 1.560 | 1.640 | 1.640 | 2,777 |
| 2026-08-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,604 |
| 2026-08-20 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 4,763 |
| 2026-08-19 | 1.670 | 1.690 | 1.620 | 1.650 | 1.650 | 2,498 |
| 2026-08-18 | 1.700 | 1.710 | 1.650 | 1.650 | 1.650 | 3,208 |
| 2026-08-17 | 1.690 | 1.720 | 1.640 | 1.720 | 1.720 | 4,363 |
| 2026-08-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 7,065 |
| 2026-08-13 | 1.460 | 1.640 | 1.460 | 1.610 | 1.610 | 9,577 |
| 2026-08-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 6,236 |
| 2026-08-11 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 4,738 |
| 2026-08-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,453 |
| 2026-08-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,867 |
| 2026-08-06 | 1.560 | 1.590 | 1.530 | 1.530 | 1.530 | 2,703 |
| 2026-08-05 | 1.560 | 1.640 | 1.560 | 1.570 | 1.570 | 4,441 |
| 2026-08-04 | 1.590 | 1.680 | 1.580 | 1.580 | 1.580 | 5,233 |
| 2026-08-03 | 1.550 | 1.610 | 1.530 | 1.600 | 1.600 | 6,272 |
| 2026-07-31 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,885 |
| 2026-07-30 | 1.490 | 1.550 | 1.460 | 1.510 | 1.510 | 5,764 |
| 2026-07-29 | 1.440 | 1.470 | 1.410 | 1.470 | 1.470 | 4,774 |
| 2026-07-28 | 1.410 | 1.470 | 1.410 | 1.440 | 1.440 | 5,166 |
| 2026-07-27 | 1.400 | 1.460 | 1.390 | 1.440 | 1.440 | 5,786 |
| 2026-07-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,286 |
| 2026-07-23 | 1.510 | 1.520 | 1.400 | 1.400 | 1.400 | 15,675 |
| 2026-07-22 | 1.500 | 1.560 | 1.490 | 1.520 | 1.520 | 3,652 |
| 2026-07-21 | 1.510 | 1.530 | 1.450 | 1.470 | 1.470 | 5,465 |
| 2026-07-20 | 1.590 | 1.610 | 1.500 | 1.520 | 1.520 | 9,178 |
| 2026-07-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 6,802 |
| 2026-07-16 | 1.680 | 1.710 | 1.630 | 1.640 | 1.640 | 3,870 |
| 2026-07-15 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 3,341 |
| 2026-07-14 | 1.660 | 1.690 | 1.610 | 1.640 | 1.640 | 6,547 |
Page 1 of 4 · 240 trading daysOlder →
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.