Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 1.830
+0.180 (10.91%)
Aug 7, 2025, 4:45 PM GMT-3
BVMF:QUAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.69 | 1.92 | 1.69 | 1.85 | 1.85 | 12.12% | 4,964,600 |
| Aug 6, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 928,100 |
| 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 |
| Jul 9, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -3.72% | 921,300 |
| Jul 8, 2025 | 1.86 | 1.90 | 1.83 | 1.88 | 1.88 | 2.73% | 1,381,100 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | -1.08% | 1,646,400 |
| Jul 4, 2025 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | 684,300 |
| Jul 3, 2025 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 977,800 |
| Jul 2, 2025 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -2.70% | 1,335,200 |
| Jul 1, 2025 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 1,377,400 |
| Jun 30, 2025 | 1.84 | 1.91 | 1.82 | 1.89 | 1.89 | 3.28% | 1,499,100 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.82 | -3.68% | 983,700 |
| Jun 26, 2025 | 1.82 | 1.92 | 1.80 | 1.90 | 1.89 | 5.56% | 4,353,700 |
| Jun 25, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.79 | -1.64% | 1,338,400 |
| Jun 24, 2025 | 1.81 | 1.87 | 1.80 | 1.83 | 1.82 | 3.39% | 1,611,100 |
| Jun 23, 2025 | 1.77 | 1.80 | 1.74 | 1.77 | 1.76 | - | 1,977,900 |
| Jun 20, 2025 | 1.84 | 1.84 | 1.75 | 1.77 | 1.76 | -3.80% | 2,698,900 |
| Jun 18, 2025 | 1.87 | 1.89 | 1.83 | 1.84 | 1.83 | -1.60% | 2,384,700 |
| Jun 17, 2025 | 1.93 | 1.94 | 1.87 | 1.87 | 1.86 | -3.11% | 2,271,100 |
| Jun 16, 2025 | 2.01 | 2.01 | 1.93 | 1.93 | 1.92 | 1.05% | 1,457,600 |
| Jun 13, 2025 | 2.01 | 2.02 | 1.90 | 1.91 | 1.90 | -4.50% | 2,785,700 |
| Jun 12, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 1.99 | -2.91% | 1,902,100 |
| Jun 11, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.05 | -1.44% | 1,786,300 |
| Jun 10, 2025 | 2.08 | 2.15 | 2.08 | 2.09 | 2.08 | 1.46% | 1,552,300 |
| Jun 9, 2025 | 2.09 | 2.10 | 2.03 | 2.06 | 2.05 | -1.90% | 1,768,900 |
| Jun 6, 2025 | 2.15 | 2.18 | 2.09 | 2.10 | 2.09 | -1.87% | 2,232,600 |
| Jun 5, 2025 | 2.17 | 2.22 | 2.13 | 2.14 | 2.13 | -1.83% | 2,065,400 |
| Jun 4, 2025 | 2.22 | 2.25 | 2.18 | 2.18 | 2.17 | -0.46% | 1,887,800 |
| Jun 3, 2025 | 2.08 | 2.19 | 2.08 | 2.19 | 2.18 | 3.79% | 1,850,600 |
| Jun 2, 2025 | 2.12 | 2.18 | 2.08 | 2.11 | 2.10 | -0.94% | 2,118,400 |
| May 30, 2025 | 2.19 | 2.19 | 2.06 | 2.13 | 2.12 | -1.39% | 2,833,900 |
| May 29, 2025 | 2.23 | 2.23 | 2.15 | 2.16 | 2.15 | -1.82% | 1,824,200 |