Quálitas Controladora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	189.42	189.42	176.12	177.48	177.48	-5.65%	952,315
Jan 5, 2026	187.51	192.74	186.11	188.11	188.11	0.15%	653,099
Jan 2, 2026	186.99	189.80	185.30	187.83	187.83	0.63%	382,877
Dec 31, 2025	186.49	189.98	183.37	186.65	186.65	-0.24%	879,462
Dec 30, 2025	191.11	191.60	186.38	187.09	187.09	-1.93%	444,747
Dec 29, 2025	188.68	191.09	187.36	190.78	190.78	1.57%	538,998
Dec 26, 2025	189.60	190.43	186.71	187.84	187.84	-0.86%	212,862
Dec 24, 2025	191.23	192.88	189.01	189.46	189.46	-0.43%	83,219
Dec 23, 2025	184.04	190.91	183.19	190.27	190.27	3.37%	505,734
Dec 22, 2025	178.46	184.65	178.46	184.07	184.07	1.75%	323,821
Dec 19, 2025	176.10	181.99	176.10	180.91	180.91	2.21%	1,911,983
Dec 18, 2025	178.46	178.48	175.44	176.99	176.99	-0.57%	539,257
Dec 17, 2025	176.96	178.93	175.14	178.00	178.00	0.47%	628,769
Dec 16, 2025	174.14	178.04	173.59	177.16	177.16	1.73%	632,331
Dec 15, 2025	179.83	179.84	173.17	174.15	174.15	-1.94%	1,468,843
Dec 11, 2025	179.61	179.80	173.21	177.60	177.60	-0.46%	964,452
Dec 10, 2025	179.55	181.44	177.95	178.42	178.42	-0.96%	709,364
Dec 9, 2025	179.66	181.01	177.65	180.15	180.15	0.75%	811,534
Dec 8, 2025	176.99	180.45	176.01	178.81	178.81	1.55%	768,412
Dec 5, 2025	179.10	180.59	174.60	176.08	176.08	-1.38%	742,783
Dec 4, 2025	174.97	179.43	172.58	178.54	178.54	2.93%	748,932
Dec 3, 2025	176.84	178.09	173.00	173.45	173.45	-1.43%	874,431
Dec 2, 2025	180.81	183.34	175.45	175.97	175.97	-2.75%	809,023
Dec 1, 2025	183.00	183.91	179.64	180.94	180.94	-1.11%	675,131
Nov 28, 2025	179.55	183.79	179.55	182.98	182.98	1.30%	517,225
Nov 27, 2025	181.94	183.15	179.75	180.63	180.63	-0.02%	448,692
Nov 26, 2025	186.61	186.89	179.16	180.66	180.66	-3.33%	942,367
Nov 25, 2025	179.28	191.45	179.28	186.89	186.89	3.85%	1,073,486
Nov 24, 2025	174.48	182.52	168.50	179.97	179.97	3.23%	23,829,780
Nov 21, 2025	173.57	175.68	166.10	174.34	174.34	0.71%	1,660,918
Nov 20, 2025	174.44	176.01	169.29	173.11	173.11	0.46%	1,473,697
Nov 19, 2025	178.45	178.47	171.20	172.32	172.32	-2.67%	1,015,485
Nov 18, 2025	170.07	179.35	168.30	177.04	177.04	1.74%	1,326,440
Nov 14, 2025	171.44	175.24	170.51	174.02	174.02	1.58%	892,177
Nov 13, 2025	178.16	180.64	169.01	171.32	171.32	-4.30%	725,824
Nov 12, 2025	178.00	180.49	178.00	179.01	179.01	-0.02%	898,804
Nov 11, 2025	179.01	180.00	177.17	179.05	179.05	-0.50%	906,944
Nov 10, 2025	180.48	180.48	178.35	179.95	179.95	0.03%	1,154,873
Nov 7, 2025	176.20	180.47	175.71	179.90	179.90	0.77%	748,737
Nov 6, 2025	182.80	182.80	177.00	178.52	178.52	-1.86%	3,568,742
Nov 5, 2025	175.29	182.92	173.57	181.90	176.90	3.81%	656,110
Nov 4, 2025	172.02	175.51	171.71	175.22	170.40	1.04%	675,114
Nov 3, 2025	169.99	174.00	167.29	173.42	168.65	2.94%	938,184
Oct 31, 2025	176.84	176.96	167.82	168.47	163.84	-4.68%	1,214,588
Oct 30, 2025	174.52	177.93	174.47	176.75	171.89	1.67%	1,647,516
Oct 29, 2025	174.45	177.24	168.86	173.84	169.06	0.25%	942,798
Oct 28, 2025	170.09	179.33	170.09	173.41	168.64	1.86%	1,380,057
Oct 27, 2025	165.17	170.68	165.17	170.25	165.57	2.56%	761,737
Oct 24, 2025	164.94	169.81	163.30	166.00	161.44	0.66%	711,082
Oct 23, 2025	163.79	165.75	162.55	164.91	160.38	0.28%	927,863