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
2022-09-14	8.970	9.050	8.770	8.850	8.583	3,121,900
2022-09-13	9.450	9.450	8.910	9.000	8.728	4,892,100
2022-09-12	9.450	9.900	9.410	9.540	9.252	2,939,100
2022-09-09	9.120	9.420	9.020	9.350	9.068	2,531,200
2022-09-08	9.060	9.270	8.850	9.020	8.748	3,683,900
2022-09-06	9.510	9.540	8.900	8.950	8.680	4,872,800
2022-09-05	9.720	9.870	9.560	9.580	9.291	1,232,700
2022-09-02	9.520	9.910	9.500	9.680	9.388	4,411,700
2022-09-01	9.600	9.830	9.330	9.510	9.223	3,197,100
2022-08-31	9.960	10.030	9.520	9.620	9.329	4,263,800
2022-08-30	10.220	10.330	9.830	10.010	9.708	1,680,400
2022-08-29	10.100	10.400	9.980	10.160	9.853	1,739,900
2022-08-26	10.500	10.610	10.000	10.130	9.824	2,140,300
2022-08-25	10.490	10.640	10.380	10.440	10.125	1,497,600
2022-08-24	10.470	10.590	10.290	10.410	10.096	1,039,600
2022-08-23	10.480	10.530	10.280	10.440	10.125	1,766,900
2022-08-22	10.360	10.540	10.200	10.400	10.086	2,244,200
2022-08-19	10.700	10.820	10.350	10.450	10.134	2,248,000
2022-08-18	11.090	11.260	10.700	10.850	10.522	2,250,700
2022-08-17	11.550	11.650	10.890	11.080	10.745	3,346,900
2022-08-16	11.900	11.900	11.460	11.610	11.259	1,646,400
2022-08-15	11.480	12.240	11.460	11.900	11.540	3,588,800
2022-08-12	10.900	11.900	10.450	11.550	11.201	5,356,800
2022-08-11	11.650	11.850	10.840	10.960	10.629	3,570,300
2022-08-10	11.780	12.190	11.460	11.590	11.240	3,752,300
2022-08-09	11.390	11.720	11.090	11.710	11.356	3,563,300
2022-08-08	11.370	11.620	11.160	11.320	10.978	1,996,600
2022-08-05	11.350	11.640	11.120	11.310	10.968	2,504,300
2022-08-04	10.400	11.900	10.400	11.380	11.036	9,358,800
2022-08-03	10.280	10.580	10.220	10.370	10.057	2,676,600
2022-08-02	10.150	10.590	10.020	10.240	9.931	3,324,000
2022-08-01	9.890	10.600	9.840	10.160	9.853	3,960,600
2022-07-29	10.300	10.350	9.810	9.850	9.552	3,259,700
2022-07-28	9.470	10.400	9.470	10.270	9.960	5,150,700
2022-07-27	9.240	9.670	9.190	9.540	9.252	3,632,700
2022-07-26	10.000	10.070	9.150	9.190	8.912	5,322,700
2022-07-25	10.400	10.440	9.980	10.000	9.698	2,883,900
2022-07-22	10.480	10.740	10.320	10.430	10.115	1,911,300
2022-07-21	10.540	10.760	10.310	10.460	10.144	2,345,900
2022-07-20	10.380	10.640	10.240	10.550	10.231	2,085,300
2022-07-19	10.520	10.640	10.210	10.420	10.105	1,892,800
2022-07-18	10.810	11.030	10.440	10.480	10.163	1,769,400
2022-07-15	11.220	11.220	10.740	10.760	10.435	1,946,400
2022-07-14	11.130	11.280	10.870	11.150	10.813	1,969,500
2022-07-13	11.670	11.750	11.230	11.290	10.949	2,488,300
2022-07-12	11.800	12.140	11.710	11.810	11.453	1,935,900
2022-07-11	11.930	12.140	11.620	11.860	11.502	1,565,800
2022-07-08	12.540	12.680	12.060	12.130	11.764	1,755,900
2022-07-07	12.450	12.780	12.320	12.470	12.093	1,697,600
2022-07-06	11.850	12.500	11.790	12.280	11.909	2,485,400
2022-07-05	11.420	12.010	11.260	11.930	11.570	2,539,000
2022-07-04	11.280	11.880	11.160	11.500	11.153	2,250,000
2022-07-01	11.150	11.430	10.810	11.320	10.978	2,839,700
2022-06-30	11.420	11.550	11.040	11.150	10.813	3,484,500
2022-06-29	12.660	12.770	11.480	11.590	11.240	3,933,600
2022-06-28	13.020	13.180	12.540	12.650	12.268	2,502,900
2022-06-27	13.050	13.350	12.810	13.000	12.607	1,941,000
2022-06-24	13.700	13.760	13.040	13.050	12.656	2,460,800
2022-06-23	14.140	14.200	13.470	13.510	13.102	3,285,700
2022-06-22	14.390	14.480	14.090	14.120	13.693	2,986,700

← NewerPage 18 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.