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
2022-03-24	15.920	16.240	15.850	16.160	15.377	2,126,400
2022-03-23	15.610	15.900	15.480	15.850	15.082	2,190,100
2022-03-22	15.200	15.800	15.130	15.680	14.920	2,958,000
2022-03-21	15.660	15.820	14.780	15.020	14.292	3,110,800
2022-03-18	15.000	16.070	14.880	15.590	14.834	15,042,300
2022-03-17	15.400	15.400	14.380	15.060	14.330	4,460,400
2022-03-16	15.050	15.590	15.010	15.420	14.673	3,562,300
2022-03-15	14.530	15.500	14.310	15.030	14.302	4,725,000
2022-03-14	14.490	14.990	14.380	14.740	14.026	4,145,500
2022-03-11	15.300	15.300	14.510	14.650	13.940	5,269,900
2022-03-10	14.110	15.330	13.990	15.190	14.454	6,045,600
2022-03-09	13.350	14.720	13.180	14.580	13.873	6,460,700
2022-03-08	12.640	13.450	12.370	13.230	12.589	6,037,100
2022-03-07	13.090	13.260	12.600	12.680	12.065	3,617,000
2022-03-04	13.390	13.410	12.950	13.180	12.541	4,255,800
2022-03-03	13.780	13.780	13.320	13.410	12.760	4,681,000
2022-03-02	12.900	13.710	12.900	13.660	12.998	5,673,200
2022-02-25	13.860	14.050	12.640	12.860	12.237	10,376,800
2022-02-24	15.350	15.570	13.310	13.850	13.179	15,890,600
2022-02-23	16.240	16.880	16.210	16.250	15.462	2,486,100
2022-02-22	15.820	16.450	15.670	16.250	15.462	3,396,300
2022-02-21	17.160	17.280	15.750	15.760	14.996	3,764,500
2022-02-18	17.500	17.750	17.150	17.250	16.414	2,757,500
2022-02-17	17.250	17.690	16.860	17.440	16.595	2,681,100
2022-02-16	17.380	17.560	17.190	17.260	16.423	1,984,900
2022-02-15	16.890	17.360	16.760	17.340	16.500	2,285,100
2022-02-14	16.730	16.960	16.490	16.680	15.872	1,732,800
2022-02-11	16.900	17.470	16.720	16.760	15.948	2,529,800
2022-02-10	16.510	17.180	16.030	16.790	15.976	2,359,000
2022-02-09	16.930	17.150	16.330	16.470	15.672	3,179,200
2022-02-08	16.570	17.080	16.240	16.810	15.995	2,735,600
2022-02-07	17.190	17.190	16.520	16.780	15.967	3,932,200
2022-02-04	18.210	18.210	17.120	17.190	16.357	2,766,400
2022-02-03	18.480	18.610	17.920	18.200	17.318	2,287,100
2022-02-02	18.120	18.430	17.940	18.370	17.480	2,339,600
2022-02-01	18.400	18.400	17.870	18.080	17.204	1,847,000
2022-01-31	17.840	18.410	17.630	18.400	17.508	1,806,100
2022-01-28	17.540	17.940	17.260	17.870	17.004	1,879,600
2022-01-27	17.830	17.930	17.480	17.790	16.928	1,644,700
2022-01-26	17.560	17.980	17.350	17.600	16.747	2,879,600
2022-01-25	16.090	17.690	16.000	17.450	16.604	3,456,400
2022-01-24	17.000	17.190	16.180	16.230	15.443	2,170,400
2022-01-21	16.910	17.090	16.520	17.010	16.186	2,166,200
2022-01-20	16.700	17.140	16.460	16.940	16.119	3,384,700
2022-01-19	16.150	16.750	16.120	16.640	15.834	2,661,500
2022-01-18	16.300	16.400	15.880	16.060	15.282	2,209,800
2022-01-17	15.890	16.620	15.760	16.370	15.577	2,246,900
2022-01-14	15.520	16.000	15.120	15.930	15.158	1,315,500
2022-01-13	15.870	15.900	15.320	15.520	14.768	1,955,600
2022-01-12	15.120	15.990	15.050	15.990	15.215	2,251,900
2022-01-11	14.630	15.200	14.370	15.200	14.463	2,395,700
2022-01-10	15.350	15.370	14.610	14.620	13.911	2,386,600
2022-01-07	15.200	15.700	14.900	15.480	14.730	2,050,500
2022-01-06	15.200	15.710	15.060	15.290	14.549	2,199,100
2022-01-05	15.370	15.780	15.120	15.200	14.463	1,933,200
2022-01-04	16.130	16.230	15.370	15.450	14.701	1,888,500
2022-01-03	16.900	17.020	16.060	16.170	15.386	1,903,400
2021-12-30	16.140	16.930	16.000	16.900	16.081	3,903,600
2021-12-29	16.920	16.920	15.860	16.020	15.244	3,231,200
2021-12-28	16.590	16.830	16.360	16.820	16.005	1,428,800

← NewerPage 20 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.