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
2022-06-21	13.820	14.700	13.560	14.700	14.256	2,869,700
2022-06-20	13.780	14.200	13.510	13.780	13.364	2,559,900
2022-06-17	12.990	14.000	12.870	14.000	13.577	4,597,400
2022-06-15	11.800	13.520	11.710	13.390	12.985	6,884,400
2022-06-14	11.700	11.760	11.340	11.680	11.327	3,991,900
2022-06-13	11.990	11.990	11.460	11.770	11.414	5,065,100
2022-06-10	11.270	12.430	11.110	12.200	11.831	7,449,300
2022-06-09	11.300	11.550	10.980	11.360	11.017	2,855,600
2022-06-08	10.870	11.570	10.740	11.300	10.959	4,322,800
2022-06-07	11.010	11.330	10.840	10.950	10.619	2,974,300
2022-06-06	11.820	11.990	11.090	11.170	10.833	2,613,800
2022-06-03	11.480	11.820	11.040	11.730	11.376	3,062,600
2022-06-02	11.630	11.790	11.390	11.530	11.182	1,825,300
2022-06-01	11.290	11.660	11.050	11.520	11.172	3,648,300
2022-05-31	11.230	11.520	11.140	11.220	10.881	3,496,600
2022-05-30	11.310	11.550	11.080	11.100	10.765	1,835,200
2022-05-27	11.590	11.670	11.230	11.270	10.930	1,790,100
2022-05-26	11.250	11.680	11.240	11.550	11.201	2,416,100
2022-05-25	11.170	11.580	10.940	11.250	10.910	2,431,500
2022-05-24	11.590	11.670	11.080	11.230	10.891	2,691,900
2022-05-23	12.180	12.280	11.290	11.550	11.201	5,056,900
2022-05-20	12.100	12.250	11.880	12.100	11.734	2,084,400
2022-05-19	12.000	12.170	11.840	11.980	11.618	1,528,900
2022-05-18	12.040	12.500	11.960	11.990	11.628	2,650,800
2022-05-17	12.220	12.410	12.050	12.190	11.822	2,346,100
2022-05-16	12.080	12.420	12.030	12.090	11.725	1,735,000
2022-05-13	11.570	12.330	11.520	12.190	11.822	3,016,400
2022-05-12	10.360	11.600	10.300	11.590	11.240	6,201,100
2022-05-11	11.840	12.010	10.450	10.490	10.173	8,646,500
2022-05-10	12.180	12.320	11.670	12.030	11.667	3,993,900
2022-05-09	12.270	12.450	12.100	12.160	11.793	1,910,600
2022-05-06	12.640	12.710	12.360	12.480	12.103	1,341,800
2022-05-05	13.450	13.450	12.740	12.890	12.501	2,280,900
2022-05-04	12.660	13.570	12.560	13.570	12.912	2,053,400
2022-05-03	12.890	12.960	12.630	12.800	12.180	1,888,000
2022-05-02	13.220	13.220	12.700	12.920	12.294	2,579,300
2022-04-29	13.950	14.120	13.270	13.270	12.627	4,847,100
2022-04-28	14.100	14.170	13.530	13.810	13.141	2,814,900
2022-04-27	14.260	14.390	13.720	14.010	13.331	2,350,200
2022-04-26	14.150	14.390	13.580	14.070	13.388	3,908,800
2022-04-25	13.900	14.480	13.810	14.310	13.616	3,012,200
2022-04-22	14.030	14.200	13.910	14.040	13.360	2,539,000
2022-04-20	14.010	14.380	13.910	14.160	13.474	2,200,100
2022-04-19	14.050	14.130	13.860	14.040	13.360	2,905,400
2022-04-18	14.290	14.360	13.990	14.210	13.521	1,692,400
2022-04-14	14.500	14.500	14.140	14.310	13.616	2,665,200
2022-04-13	14.320	14.720	14.070	14.570	13.864	3,772,300
2022-04-12	14.590	14.600	14.110	14.230	13.540	2,633,300
2022-04-11	14.460	14.630	14.100	14.400	13.702	2,436,900
2022-04-08	14.510	14.700	13.910	14.550	13.845	2,820,500
2022-04-07	14.660	14.810	14.480	14.560	13.854	2,956,800
2022-04-06	15.200	15.310	14.420	14.720	14.007	4,790,900
2022-04-05	16.460	16.500	15.270	15.270	14.530	7,778,300
2022-04-04	17.000	17.140	16.360	16.480	15.681	3,783,800
2022-04-01	16.200	16.990	16.190	16.970	16.148	3,000,700
2022-03-31	15.910	16.240	15.680	16.030	15.253	4,358,500
2022-03-30	16.570	16.570	15.800	15.860	15.091	4,633,300
2022-03-29	16.590	17.040	16.390	16.870	16.052	2,379,300
2022-03-28	16.430	16.550	15.800	16.120	15.339	2,093,100
2022-03-25	16.240	16.610	15.890	16.370	15.577	2,550,700

← NewerPage 19 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.