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
2023-06-06	4.680	4.970	4.640	4.920	4.857	3,990,400
2023-06-05	4.730	4.730	4.580	4.670	4.610	2,877,700
2023-06-02	4.750	5.140	4.650	4.710	4.649	10,053,400
2023-06-01	4.390	4.710	4.390	4.690	4.630	5,277,000
2023-05-31	4.440	4.540	4.350	4.350	4.294	10,250,500
2023-05-30	4.630	4.640	4.420	4.500	4.442	4,747,300
2023-05-29	4.720	4.720	4.550	4.580	4.521	3,762,200
2023-05-26	4.660	4.740	4.570	4.700	4.639	3,477,900
2023-05-25	4.520	4.740	4.510	4.640	4.580	3,918,100
2023-05-24	4.520	4.590	4.440	4.470	4.412	2,502,700
2023-05-23	4.670	4.760	4.540	4.560	4.501	3,004,200
2023-05-22	4.540	4.780	4.430	4.660	4.600	5,247,300
2023-05-19	4.720	4.800	4.520	4.580	4.521	4,834,000
2023-05-18	4.550	4.730	4.480	4.720	4.659	4,318,900
2023-05-17	4.390	4.660	4.380	4.600	4.541	4,762,700
2023-05-16	4.730	4.810	4.370	4.380	4.324	5,670,800
2023-05-15	4.750	4.820	4.620	4.770	4.709	3,846,100
2023-05-12	4.510	4.770	4.420	4.740	4.679	6,275,500
2023-05-11	4.270	4.580	4.120	4.510	4.374	6,460,600
2023-05-10	4.360	4.590	4.330	4.400	4.267	5,723,300
2023-05-09	4.250	4.400	4.180	4.340	4.209	3,147,100
2023-05-08	4.200	4.390	4.190	4.250	4.122	3,784,500
2023-05-05	4.020	4.210	4.000	4.180	4.054	4,001,700
2023-05-04	3.860	4.060	3.820	4.010	3.889	6,967,000
2023-05-03	3.790	3.930	3.720	3.860	3.743	6,651,200
2023-05-02	3.950	4.020	3.670	3.780	3.666	6,472,300
2023-04-28	3.770	3.990	3.680	3.970	3.850	11,551,200
2023-04-27	3.730	3.850	3.670	3.780	3.666	3,495,700
2023-04-26	3.680	3.810	3.650	3.720	3.608	3,050,500
2023-04-25	3.740	3.740	3.620	3.700	3.588	3,685,700
2023-04-24	3.690	3.790	3.670	3.730	3.617	3,107,200
2023-04-20	3.720	3.760	3.650	3.700	3.588	4,786,800
2023-04-19	3.880	3.880	3.710	3.710	3.598	4,137,800
2023-04-18	4.080	4.100	3.840	3.900	3.782	4,007,800
2023-04-17	4.010	4.110	3.990	4.060	3.937	4,299,700
2023-04-14	4.040	4.080	3.950	4.020	3.899	4,925,000
2023-04-13	3.940	4.050	3.830	4.050	3.928	6,258,200
2023-04-12	3.960	4.130	3.920	3.940	3.821	7,510,700
2023-04-11	3.770	4.140	3.770	3.940	3.821	8,964,100
2023-04-10	3.710	3.890	3.680	3.750	3.637	4,040,700
2023-04-06	3.730	3.790	3.640	3.690	3.579	3,207,600
2023-04-05	3.650	3.730	3.590	3.710	3.598	6,436,900
2023-04-04	3.610	3.700	3.520	3.610	3.501	4,986,900
2023-04-03	3.680	3.750	3.600	3.600	3.491	5,237,600
2023-03-31	3.940	3.940	3.650	3.680	3.569	6,435,800
2023-03-30	3.810	4.050	3.810	3.930	3.811	7,504,500
2023-03-29	3.970	3.980	3.680	3.780	3.666	8,877,700
2023-03-28	3.800	4.140	3.760	4.020	3.899	7,330,700
2023-03-27	3.730	3.940	3.670	3.780	3.666	5,250,900
2023-03-24	3.670	3.830	3.660	3.680	3.569	5,583,000
2023-03-23	3.940	3.980	3.580	3.640	3.530	6,127,900
2023-03-22	3.900	4.100	3.890	3.910	3.792	3,557,100
2023-03-21	3.900	4.090	3.870	3.910	3.792	3,397,200
2023-03-20	4.110	4.110	3.850	3.860	3.743	6,525,300
2023-03-17	4.320	4.320	4.060	4.130	4.005	16,295,100
2023-03-16	4.420	4.480	4.310	4.330	4.199	4,696,400
2023-03-15	4.390	4.480	4.280	4.440	4.306	4,919,900
2023-03-14	4.730	4.850	4.500	4.520	4.383	4,545,600
2023-03-13	4.790	4.790	4.610	4.750	4.607	4,850,400
2023-03-10	4.860	4.960	4.650	4.850	4.704	5,664,200

← NewerPage 15 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.