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
2023-03-09	4.900	5.100	4.820	4.890	4.742	6,659,600
2023-03-08	4.540	4.980	4.540	4.930	4.781	6,349,400
2023-03-07	4.340	4.590	4.340	4.510	4.374	6,832,600
2023-03-06	4.280	4.430	4.180	4.330	4.199	4,821,900
2023-03-03	4.490	4.500	4.250	4.250	4.122	5,032,900
2023-03-02	4.690	4.700	4.440	4.440	4.306	5,580,100
2023-03-01	4.670	4.840	4.620	4.680	4.539	6,768,300
2023-02-28	4.730	4.840	4.610	4.670	4.529	6,298,200
2023-02-27	4.930	4.940	4.720	4.730	4.587	3,613,000
2023-02-24	4.990	5.090	4.890	4.910	4.762	4,187,200
2023-02-23	5.230	5.250	4.980	5.010	4.859	6,384,800
2023-02-22	5.250	5.290	5.100	5.200	5.043	3,341,600
2023-02-17	5.200	5.480	5.190	5.400	5.237	3,307,300
2023-02-16	5.150	5.310	5.010	5.290	5.130	5,087,800
2023-02-15	5.030	5.320	4.910	5.190	5.033	10,583,600
2023-02-14	5.380	5.410	5.010	5.040	4.888	8,956,400
2023-02-13	5.390	5.510	5.210	5.340	5.179	4,862,000
2023-02-10	5.350	5.470	5.200	5.420	5.256	8,030,000
2023-02-09	5.510	5.710	5.360	5.380	5.217	5,119,800
2023-02-08	5.480	5.610	5.250	5.520	5.353	6,848,400
2023-02-07	5.440	5.580	5.340	5.430	5.266	8,731,600
2023-02-06	5.730	5.760	5.260	5.440	5.276	10,513,500
2023-02-03	6.110	6.110	5.660	5.730	5.557	7,735,600
2023-02-02	6.330	6.450	6.050	6.110	5.925	5,488,100
2023-02-01	6.330	6.440	6.260	6.370	6.178	6,401,200
2023-01-31	5.920	6.370	5.880	6.310	6.119	5,170,200
2023-01-30	5.960	6.100	5.860	5.920	5.741	3,009,300
2023-01-27	5.920	5.980	5.740	5.940	5.761	2,720,100
2023-01-26	5.820	5.920	5.670	5.920	5.741	3,300,600
2023-01-25	5.950	6.030	5.720	5.790	5.615	3,356,700
2023-01-24	5.680	5.970	5.630	5.890	5.712	2,801,400
2023-01-23	5.490	5.770	5.490	5.660	5.489	3,588,100
2023-01-20	5.470	5.590	5.390	5.480	5.314	4,137,000
2023-01-19	5.370	5.530	5.330	5.480	5.314	9,592,100
2023-01-18	5.640	5.770	5.310	5.460	5.295	10,632,500
2023-01-17	5.800	5.820	5.520	5.600	5.431	7,871,200
2023-01-16	6.130	6.210	5.850	5.920	5.741	2,618,800
2023-01-13	6.250	6.270	6.080	6.180	5.993	5,005,800
2023-01-12	6.690	6.740	6.370	6.420	6.226	4,975,200
2023-01-11	6.600	6.770	6.300	6.730	6.527	6,598,000
2023-01-10	6.320	6.610	6.160	6.580	6.381	4,627,100
2023-01-09	6.230	6.440	6.040	6.360	6.168	4,029,700
2023-01-06	5.930	6.320	5.820	6.320	6.129	5,519,400
2023-01-05	6.070	6.190	5.770	5.930	5.751	7,785,600
2023-01-04	6.100	6.310	5.600	6.040	5.858	10,984,500
2023-01-03	5.550	6.680	5.470	5.940	5.761	15,857,500
2023-01-02	5.740	5.770	5.450	5.520	5.353	2,868,700
2022-12-29	6.160	6.280	5.870	5.870	5.693	3,719,400
2022-12-28	5.940	6.190	5.790	6.150	5.964	2,599,700
2022-12-27	6.090	6.230	5.850	5.900	5.722	2,003,300
2022-12-26	6.200	6.250	5.920	6.060	5.877	1,585,300
2022-12-23	5.830	6.350	5.810	6.190	6.003	5,344,700
2022-12-22	5.760	5.880	5.580	5.740	5.567	1,844,800
2022-12-21	5.710	6.030	5.470	5.740	5.567	7,168,100
2022-12-20	5.710	6.230	5.600	5.680	5.508	10,376,600
2022-12-19	5.140	6.130	4.970	5.860	5.683	8,413,300
2022-12-16	5.120	5.280	5.050	5.110	4.956	3,530,000
2022-12-15	5.260	5.480	5.100	5.130	4.975	3,739,200
2022-12-14	5.060	5.350	4.860	5.290	5.130	9,796,200
2022-12-13	5.220	5.580	5.040	5.060	4.907	6,003,400

← NewerPage 16 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.