Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 2.250
-0.020 (-0.88%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:QUAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.24 | 2.28 | 2.15 | 2.25 | 2.25 | -0.88% | 2,126,600 |
| Oct 9, 2025 | 2.31 | 2.34 | 2.20 | 2.27 | 2.27 | 2.71% | 2,934,200 |
| Oct 8, 2025 | 2.15 | 2.21 | 2.14 | 2.21 | 2.21 | 0.91% | 1,454,100 |
| Oct 7, 2025 | 2.29 | 2.31 | 2.16 | 2.19 | 2.19 | -5.60% | 2,546,500 |
| Oct 6, 2025 | 2.32 | 2.41 | 2.28 | 2.32 | 2.32 | -0.43% | 1,914,400 |
| Oct 3, 2025 | 2.42 | 2.42 | 2.23 | 2.33 | 2.33 | -2.92% | 4,584,700 |
| Oct 2, 2025 | 2.46 | 2.51 | 2.39 | 2.40 | 2.40 | -3.23% | 2,141,600 |
| Oct 1, 2025 | 2.53 | 2.53 | 2.43 | 2.48 | 2.48 | -1.98% | 2,226,500 |
| Sep 30, 2025 | 2.49 | 2.55 | 2.46 | 2.53 | 2.53 | 0.80% | 1,541,300 |
| Sep 29, 2025 | 2.51 | 2.55 | 2.40 | 2.51 | 2.51 | -0.40% | 2,798,200 |
| Sep 26, 2025 | 2.48 | 2.54 | 2.46 | 2.52 | 2.52 | 0.80% | 1,541,900 |
| Sep 25, 2025 | 2.55 | 2.55 | 2.41 | 2.50 | 2.50 | -1.96% | 2,282,900 |
| Sep 24, 2025 | 2.47 | 2.56 | 2.41 | 2.55 | 2.55 | 4.94% | 2,672,400 |
| Sep 23, 2025 | 2.36 | 2.58 | 2.33 | 2.43 | 2.43 | 4.29% | 8,343,100 |
| Sep 22, 2025 | 2.31 | 2.39 | 2.15 | 2.33 | 2.33 | 0.87% | 5,370,900 |
| Sep 19, 2025 | 2.08 | 2.34 | 2.08 | 2.31 | 2.31 | 9.48% | 5,737,800 |
| Sep 18, 2025 | 2.12 | 2.17 | 2.09 | 2.11 | 2.11 | -1.40% | 1,922,200 |
| Sep 17, 2025 | 2.12 | 2.15 | 2.05 | 2.14 | 2.14 | 1.42% | 1,988,900 |
| 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 |