Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 2.140
+0.030 (1.42%)
Sep 17, 2025, 4:45 PM GMT-3
BVMF:QUAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.12 | 2.15 | 2.05 | 2.14 | 2.14 | 1.42% | 1,972,600 |
| Sep 16, 2025 | 2.00 | 2.12 | 1.98 | 2.11 | 2.11 | 6.03% | 2,589,900 |
| Sep 15, 2025 | 1.94 | 2.00 | 1.93 | 1.99 | 1.99 | 2.58% | 1,580,000 |
| Sep 12, 2025 | 1.98 | 2.02 | 1.93 | 1.94 | 1.94 | -3.48% | 1,521,900 |
| Sep 11, 2025 | 1.95 | 2.02 | 1.92 | 2.01 | 2.01 | 3.08% | 2,870,200 |
| Sep 10, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 1,003,500 |
| Sep 9, 2025 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 996,900 |
| Sep 8, 2025 | 2.00 | 2.00 | 1.89 | 1.92 | 1.92 | -2.04% | 1,399,000 |
| Sep 5, 2025 | 1.95 | 2.00 | 1.93 | 1.96 | 1.96 | -1.01% | 940,100 |
| Sep 4, 2025 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 5.88% | 1,788,300 |
| Sep 3, 2025 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -0.53% | 1,167,200 |
| Sep 2, 2025 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -3.09% | 1,583,500 |
| Sep 1, 2025 | 1.87 | 1.94 | 1.86 | 1.94 | 1.94 | 3.74% | 1,378,200 |
| Aug 29, 2025 | 1.88 | 1.93 | 1.86 | 1.87 | 1.87 | -1.06% | 1,214,500 |
| Aug 28, 2025 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | 2.16% | 885,000 |
| Aug 27, 2025 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 683,300 |
| Aug 26, 2025 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 452,400 |
| Aug 25, 2025 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | 1.10% | 788,600 |
| Aug 22, 2025 | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | 5.81% | 1,488,200 |
| Aug 21, 2025 | 1.78 | 1.79 | 1.70 | 1.72 | 1.72 | -3.37% | 921,500 |
| Aug 20, 2025 | 1.83 | 1.84 | 1.76 | 1.78 | 1.78 | -2.73% | 1,203,600 |
| Aug 19, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | -2.14% | 894,300 |
| Aug 18, 2025 | 1.79 | 1.96 | 1.79 | 1.87 | 1.87 | 2.19% | 3,356,200 |
| Aug 15, 2025 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | 4.57% | 2,554,800 |
| Aug 14, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 656,400 |
| Aug 13, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 1,616,400 |
| Aug 12, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 2.33% | 1,024,200 |
| Aug 11, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 958,500 |
| Aug 8, 2025 | 1.78 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 2,816,200 |
| Aug 7, 2025 | 1.69 | 1.92 | 1.69 | 1.82 | 1.82 | 10.30% | 7,412,500 |
| Aug 6, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 930,500 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -1.83% | 1,310,400 |
| Aug 4, 2025 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | - | 958,900 |
| Aug 1, 2025 | 1.64 | 1.74 | 1.63 | 1.64 | 1.64 | 0.61% | 2,964,400 |
| Jul 31, 2025 | 1.65 | 1.68 | 1.60 | 1.63 | 1.63 | -0.61% | 2,635,800 |
| Jul 30, 2025 | 1.61 | 1.65 | 1.58 | 1.64 | 1.64 | 1.23% | 1,901,900 |
| Jul 29, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 965,500 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -3.61% | 1,667,300 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 1,073,100 |
| Jul 24, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 777,100 |
| Jul 23, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 1,325,000 |
| Jul 22, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 1,115,900 |
| Jul 21, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 1,419,100 |
| Jul 18, 2025 | 1.76 | 1.77 | 1.67 | 1.67 | 1.67 | -6.18% | 3,954,000 |
| Jul 17, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 884,100 |
| Jul 16, 2025 | 1.78 | 1.80 | 1.73 | 1.76 | 1.76 | -1.12% | 1,453,200 |
| Jul 15, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 1,171,700 |
| Jul 14, 2025 | 1.78 | 1.80 | 1.74 | 1.80 | 1.80 | 1.69% | 911,700 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -2.21% | 1,721,300 |
| Jul 10, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | - | 890,400 |