Qualicorp Consultoria e Corretora de Seguros S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.680	3.700	3.620	3.620	3.573	2,223,500
2023-08-29	3.690	3.730	3.620	3.680	3.633	2,239,300
2023-08-28	3.870	3.920	3.680	3.680	3.633	2,780,400
2023-08-25	3.860	3.870	3.760	3.830	3.781	3,678,200
2023-08-24	3.810	3.900	3.770	3.860	3.810	2,431,100
2023-08-23	3.840	3.920	3.770	3.830	3.781	4,509,200
2023-08-22	3.700	3.820	3.670	3.820	3.771	5,713,900
2023-08-21	3.840	3.840	3.660	3.680	3.633	4,692,900
2023-08-18	3.890	3.960	3.810	3.840	3.791	3,576,300
2023-08-17	3.880	3.990	3.880	3.900	3.850	3,335,300
2023-08-16	4.000	4.090	3.870	3.870	3.820	5,400,600
2023-08-15	4.150	4.160	3.870	3.990	3.939	5,332,100
2023-08-14	4.320	4.360	4.170	4.170	4.116	3,457,200
2023-08-11	4.470	4.470	4.270	4.340	4.284	3,619,800
2023-08-10	4.370	4.480	4.330	4.450	4.393	2,841,300
2023-08-09	4.440	4.450	4.300	4.350	4.294	2,860,000
2023-08-08	4.350	4.450	4.220	4.420	4.363	3,749,600
2023-08-07	4.480	4.500	4.290	4.380	4.324	3,676,500
2023-08-04	4.300	4.400	4.280	4.400	4.343	3,618,700
2023-08-03	4.280	4.370	4.250	4.300	4.245	4,763,700
2023-08-02	4.270	4.370	4.220	4.220	4.166	4,286,500
2023-08-01	4.300	4.340	4.220	4.290	4.235	4,878,000
2023-07-31	4.310	4.430	4.260	4.290	4.235	5,362,000
2023-07-28	4.440	4.440	4.260	4.280	4.225	4,285,800
2023-07-27	4.510	4.610	4.370	4.400	4.343	5,183,800
2023-07-26	4.650	4.650	4.410	4.520	4.462	6,658,900
2023-07-25	4.610	4.850	4.590	4.610	4.551	8,117,400
2023-07-24	4.610	4.610	4.410	4.580	4.521	5,300,200
2023-07-21	4.540	4.720	4.520	4.600	4.541	3,676,900
2023-07-20	4.590	4.680	4.510	4.530	4.472	2,388,300
2023-07-19	4.530	4.650	4.480	4.590	4.531	3,008,400
2023-07-18	4.590	4.620	4.500	4.530	4.472	2,452,400
2023-07-17	4.540	4.670	4.460	4.580	4.521	2,757,200
2023-07-14	4.590	4.600	4.450	4.530	4.472	3,384,100
2023-07-13	4.570	4.680	4.550	4.570	4.511	2,073,300
2023-07-12	4.660	4.770	4.550	4.590	4.531	3,719,000
2023-07-11	4.650	4.660	4.460	4.660	4.600	3,002,700
2023-07-10	4.740	4.800	4.650	4.690	4.630	2,466,900
2023-07-07	4.720	4.810	4.630	4.770	4.709	2,331,000
2023-07-06	4.860	4.910	4.650	4.670	4.610	4,114,400
2023-07-05	4.750	4.950	4.720	4.940	4.876	3,672,500
2023-07-04	4.850	4.870	4.720	4.760	4.699	1,913,300
2023-07-03	4.840	4.950	4.800	4.850	4.788	4,231,800
2023-06-30	4.810	4.950	4.750	4.840	4.778	6,183,200
2023-06-29	4.510	4.770	4.460	4.770	4.709	6,504,700
2023-06-28	4.430	4.650	4.390	4.470	4.412	8,038,800
2023-06-27	5.170	5.190	4.440	4.440	4.383	13,933,400
2023-06-26	5.080	5.290	5.010	5.210	5.143	9,015,700
2023-06-23	4.670	5.020	4.650	4.850	4.788	4,508,800
2023-06-22	4.750	4.750	4.470	4.690	4.630	4,498,800
2023-06-21	4.830	4.850	4.740	4.800	4.738	2,791,900
2023-06-20	4.860	4.880	4.780	4.840	4.778	3,674,100
2023-06-19	4.790	4.900	4.740	4.850	4.788	3,339,000
2023-06-16	4.930	4.950	4.740	4.790	4.728	5,911,700
2023-06-15	4.980	5.050	4.900	4.950	4.886	4,623,700
2023-06-14	4.770	4.970	4.770	4.890	4.827	6,016,100
2023-06-13	5.180	5.200	4.730	4.740	4.679	9,951,900
2023-06-12	5.220	5.250	5.010	5.170	5.103	3,806,700
2023-06-09	4.970	5.210	4.900	5.170	5.103	5,352,000
2023-06-07	4.940	5.110	4.870	4.950	4.886	3,753,900

← NewerPage 14 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0180 BRL
2025-06-27	0.0055 BRL
2023-05-12	0.0792 BRL
2022-05-05	0.2554 BRL
2021-07-13	0.0622 BRL
2021-05-07	2.0091 BRL
2020-12-30	0.1197 BRL
2020-10-13	0.1693 BRL
2020-04-30	0.0042 BRL
2019-10-18	3.4913 BRL
2019-07-24	0.6473 BRL
2019-04-29	0.6593 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.