Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.890
+0.040 (2.16%)
Aug 28, 2025, 5:07 PM GMT-3

BVMF:QUAL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.841.901.841.891.892.16%740,400
Aug 27, 20251.811.851.801.851.852.21%683,300
Aug 26, 20251.811.861.811.811.81-1.63%452,400
Aug 25, 20251.811.871.811.841.841.10%788,600
Aug 22, 20251.721.831.721.821.825.81%1,488,200
Aug 21, 20251.781.791.701.721.72-3.37%921,500
Aug 20, 20251.831.841.761.781.78-2.73%1,203,600
Aug 19, 20251.831.861.811.831.83-2.14%894,300
Aug 18, 20251.791.961.791.871.872.19%3,356,200
Aug 15, 20251.741.841.741.831.834.57%2,554,800
Aug 14, 20251.711.751.701.751.751.16%656,400
Aug 13, 20251.751.761.721.731.73-1.70%1,616,400
Aug 12, 20251.731.771.731.761.762.33%1,024,200
Aug 11, 20251.741.771.711.721.72-1.71%958,500
Aug 8, 20251.781.811.731.751.75-3.85%2,816,200
Aug 7, 20251.691.921.691.821.8210.30%7,412,500
Aug 6, 20251.631.671.631.651.652.48%930,500
Aug 5, 20251.651.661.611.611.61-1.83%1,310,400
Aug 4, 20251.641.661.621.641.64-958,900
Aug 1, 20251.641.741.631.641.640.61%2,964,400
Jul 31, 20251.651.681.601.631.63-0.61%2,635,800
Jul 30, 20251.611.651.581.641.641.23%1,901,900
Jul 29, 20251.621.641.591.621.621.25%965,500
Jul 28, 20251.681.681.591.601.60-3.61%1,667,300
Jul 25, 20251.701.701.661.661.66-2.35%1,073,100
Jul 24, 20251.671.701.651.701.701.80%777,100
Jul 23, 20251.671.691.651.671.671.21%1,325,000
Jul 22, 20251.651.701.651.651.65-0.60%1,115,900
Jul 21, 20251.671.681.651.661.66-0.60%1,419,100
Jul 18, 20251.761.771.671.671.67-6.18%3,954,000
Jul 17, 20251.761.781.741.781.781.14%884,100
Jul 16, 20251.781.801.731.761.76-1.12%1,453,200
Jul 15, 20251.761.811.761.781.78-1.11%1,171,700
Jul 14, 20251.781.801.741.801.801.69%911,700
Jul 11, 20251.831.831.751.771.77-2.21%1,721,300
Jul 10, 20251.801.821.781.811.81-890,400
Jul 9, 20251.861.861.811.811.81-3.72%921,300
Jul 8, 20251.861.901.831.881.882.73%1,381,100
Jul 7, 20251.851.851.791.831.83-1.08%1,646,400
Jul 4, 20251.821.861.801.851.852.21%684,300
Jul 3, 20251.801.851.801.811.810.56%977,800
Jul 2, 20251.881.881.791.801.80-2.70%1,335,200
Jul 1, 20251.871.901.851.851.85-2.12%1,377,400
Jun 30, 20251.841.911.821.891.893.28%1,499,100
Jun 27, 20251.901.901.831.831.82-3.68%983,700
Jun 26, 20251.821.921.801.901.895.56%4,353,700
Jun 25, 20251.831.831.781.801.79-1.64%1,338,400
Jun 24, 20251.811.871.801.831.823.39%1,611,100
Jun 23, 20251.771.801.741.771.76-1,977,900
Jun 20, 20251.841.841.751.771.76-3.80%2,698,900