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
2021-12-27	16.030	16.650	15.870	16.650	15.843	1,933,900
2021-12-23	16.290	16.290	15.600	15.870	15.101	2,340,300
2021-12-22	16.510	16.670	15.800	16.220	15.434	3,762,500
2021-12-21	16.510	16.710	16.310	16.630	15.824	1,323,300
2021-12-20	16.700	16.860	16.450	16.600	15.795	1,793,400
2021-12-17	16.870	17.380	16.720	17.130	16.300	2,643,300
2021-12-16	16.670	17.850	16.610	17.140	16.309	7,171,600
2021-12-15	16.300	16.420	15.880	16.240	15.453	2,054,100
2021-12-14	17.290	17.290	16.210	16.290	15.500	1,878,200
2021-12-13	16.650	17.150	16.400	16.880	16.062	2,046,300
2021-12-10	16.810	16.840	16.460	16.670	15.862	1,402,300
2021-12-09	16.750	16.820	16.180	16.420	15.624	1,510,200
2021-12-08	16.640	17.060	16.480	16.800	15.986	2,463,000
2021-12-07	16.650	16.810	16.270	16.590	15.786	2,341,600
2021-12-06	16.290	16.650	16.290	16.560	15.757	2,356,000
2021-12-03	15.910	16.610	15.890	16.220	15.434	3,231,100
2021-12-02	15.470	16.170	15.370	15.860	15.091	3,209,000
2021-12-01	15.960	16.010	15.090	15.110	14.378	2,731,500
2021-11-30	16.080	16.190	15.360	15.730	14.968	3,499,300
2021-11-29	16.660	16.680	15.960	16.200	15.415	2,652,300
2021-11-26	16.750	16.890	16.190	16.490	15.691	1,731,700
2021-11-25	17.000	17.460	16.760	17.180	16.347	1,618,900
2021-11-24	16.690	17.240	16.580	16.890	16.071	1,779,800
2021-11-23	17.140	17.140	16.430	16.910	16.090	2,336,900
2021-11-22	17.700	17.760	16.940	16.940	16.119	1,258,500
2021-11-19	17.590	18.080	17.530	17.680	16.823	1,363,600
2021-11-18	17.100	17.770	17.000	17.520	16.671	1,502,100
2021-11-17	18.220	18.430	16.850	17.000	16.176	3,311,400
2021-11-16	19.140	19.170	18.100	18.200	17.318	1,832,500
2021-11-12	19.440	19.730	18.580	19.000	18.079	2,118,500
2021-11-11	19.480	19.850	19.290	19.580	18.631	1,241,400
2021-11-10	18.570	19.380	18.500	19.260	18.327	1,953,500
2021-11-09	18.160	18.800	18.100	18.640	17.737	5,132,000
2021-11-08	18.080	18.420	17.900	18.130	17.251	857,000
2021-11-05	17.990	18.450	17.970	18.300	17.413	1,682,100
2021-11-04	17.750	18.220	17.640	17.910	17.042	1,612,000
2021-11-03	16.720	18.120	16.640	18.000	17.128	3,093,600
2021-11-01	17.380	17.380	16.770	16.860	16.043	2,773,500
2021-10-29	17.600	17.790	17.010	17.110	16.281	1,873,400
2021-10-28	18.210	18.360	17.490	17.520	16.671	1,873,400
2021-10-27	18.050	18.550	17.920	18.300	17.413	2,039,100
2021-10-26	18.040	18.430	17.870	17.980	17.109	1,442,200
2021-10-25	18.480	18.620	17.840	18.300	17.413	1,841,700

← NewerPage 21 of 21 · 1,243 trading days

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.