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
2022-12-12	5.270	5.340	5.060	5.190	5.033	4,314,100
2022-12-09	5.480	5.620	5.290	5.290	5.130	2,896,000
2022-12-08	5.790	5.820	5.390	5.430	5.266	5,062,800
2022-12-07	5.860	6.050	5.780	5.800	5.625	4,402,600
2022-12-06	5.880	5.940	5.630	5.890	5.712	5,586,800
2022-12-05	6.430	6.460	5.780	5.840	5.664	4,197,800
2022-12-02	6.190	6.870	6.150	6.470	6.275	5,135,100
2022-12-01	6.020	6.330	5.890	6.150	5.964	5,330,400
2022-11-30	6.000	6.190	5.860	6.150	5.964	5,755,400
2022-11-29	5.730	6.110	5.610	6.050	5.867	8,733,400
2022-11-28	5.690	5.940	5.660	5.700	5.528	7,093,600
2022-11-25	6.190	6.230	5.580	5.680	5.508	6,337,500
2022-11-24	5.890	6.300	5.890	6.200	6.013	4,119,100
2022-11-23	6.000	6.000	5.790	5.820	5.644	4,975,000
2022-11-22	6.220	6.280	5.950	6.010	5.828	4,570,100
2022-11-21	6.050	6.250	5.910	6.180	5.993	5,487,000
2022-11-18	5.930	6.370	5.880	6.020	5.838	7,988,400
2022-11-17	6.370	6.380	5.620	5.820	5.644	10,590,600
2022-11-16	6.730	6.850	6.360	6.510	6.313	7,153,200
2022-11-14	6.800	6.950	6.560	6.740	6.536	7,153,100
2022-11-11	6.700	7.060	6.560	6.790	6.585	5,107,800
2022-11-10	6.840	7.350	6.610	6.730	6.527	10,391,800
2022-11-09	8.050	8.070	6.830	6.870	6.662	12,224,500
2022-11-08	7.710	8.250	7.650	8.140	7.894	3,205,700
2022-11-07	8.070	8.500	7.700	7.740	7.506	4,628,800
2022-11-04	8.270	8.440	8.050	8.100	7.855	2,641,700
2022-11-03	8.000	8.380	7.960	8.100	7.855	3,577,900
2022-11-01	7.940	8.320	7.840	8.200	7.952	3,476,500
2022-10-31	7.390	7.980	7.310	7.880	7.642	4,509,700
2022-10-28	7.350	7.580	7.250	7.510	7.283	2,773,300
2022-10-27	6.970	7.550	6.940	7.400	7.176	4,995,500
2022-10-26	7.030	7.070	6.820	6.900	6.692	4,783,300
2022-10-25	7.270	7.320	7.050	7.090	6.876	3,221,600
2022-10-24	7.210	7.400	7.150	7.240	7.021	2,970,100
2022-10-21	7.200	7.350	7.110	7.290	7.070	5,298,600
2022-10-20	7.320	7.790	7.210	7.260	7.041	7,617,500
2022-10-19	7.810	7.860	7.200	7.300	7.079	7,321,800
2022-10-18	7.810	7.880	7.630	7.820	7.584	4,594,000
2022-10-17	7.880	7.990	7.720	7.720	7.487	3,036,400
2022-10-14	8.300	8.330	7.740	7.800	7.564	3,707,300
2022-10-13	8.540	8.550	8.250	8.250	8.001	6,258,600
2022-10-11	9.110	9.170	8.640	8.640	8.379	2,785,500
2022-10-10	9.030	9.160	8.840	9.150	8.874	1,935,300
2022-10-07	9.040	9.190	8.840	8.970	8.699	2,116,700
2022-10-06	8.840	9.170	8.790	9.040	8.767	2,179,400
2022-10-05	8.990	8.990	8.670	8.780	8.515	1,655,000
2022-10-04	9.140	9.210	8.870	8.940	8.670	1,970,700
2022-10-03	8.350	9.040	8.310	9.010	8.738	3,506,300
2022-09-30	8.070	8.230	7.950	8.160	7.913	2,927,300
2022-09-29	8.420	8.490	8.060	8.090	7.846	4,055,200
2022-09-28	8.520	8.660	8.400	8.530	8.272	3,307,300
2022-09-27	9.020	9.090	8.540	8.540	8.282	2,921,300
2022-09-26	8.830	9.230	8.750	8.940	8.670	2,961,700
2022-09-23	8.960	9.170	8.780	8.920	8.651	2,570,400
2022-09-22	8.810	9.190	8.700	9.190	8.912	4,251,000
2022-09-21	8.670	8.890	8.410	8.750	8.486	3,811,500
2022-09-20	8.450	8.730	8.420	8.590	8.331	2,934,300
2022-09-19	8.350	8.550	8.220	8.510	8.253	2,724,200
2022-09-16	8.380	8.490	8.200	8.440	8.185	3,310,200
2022-09-15	8.850	8.890	8.470	8.470	8.214	5,064,200

← NewerPage 17 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.