Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 1.840
-0.080 (-4.17%)
Jun 24, 2026, 5:05 PM GMT-3
BVMF:QUAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | - | - | 1,231,100 |
| Jun 23, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 2.13% | 4,379,300 |
| Jun 22, 2026 | 1.78 | 1.91 | 1.77 | 1.88 | 1.88 | 6.21% | 4,314,600 |
| Jun 19, 2026 | 1.72 | 1.79 | 1.70 | 1.77 | 1.77 | 2.91% | 2,888,800 |
| Jun 18, 2026 | 1.61 | 1.77 | 1.61 | 1.72 | 1.72 | 5.52% | 7,380,900 |
| Jun 17, 2026 | 1.59 | 1.67 | 1.55 | 1.63 | 1.63 | 3.82% | 4,770,900 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 1,847,500 |
| Jun 15, 2026 | 1.66 | 1.70 | 1.58 | 1.60 | 1.60 | 1.27% | 2,684,100 |
| Jun 12, 2026 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 2,080,500 |
| Jun 11, 2026 | 1.53 | 1.63 | 1.51 | 1.62 | 1.62 | 5.88% | 3,331,100 |
| Jun 10, 2026 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -1.29% | 1,609,300 |
| Jun 9, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.03% | 2,702,500 |
| Jun 8, 2026 | 1.55 | 1.58 | 1.49 | 1.49 | 1.49 | -3.25% | 4,861,800 |
| Jun 5, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | - | 3,340,200 |
| Jun 3, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -6.10% | 5,478,900 |
| Jun 2, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 3.14% | 6,133,400 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.50 | 1.59 | 1.59 | -7.56% | 15,273,700 |
| May 29, 2026 | 1.77 | 1.78 | 1.72 | 1.72 | 1.72 | -2.82% | 2,238,900 |
| May 28, 2026 | 1.80 | 1.84 | 1.76 | 1.77 | 1.77 | -1.67% | 1,568,100 |
| May 27, 2026 | 1.83 | 1.88 | 1.78 | 1.80 | 1.80 | -1.10% | 1,684,900 |
| May 26, 2026 | 1.79 | 1.84 | 1.72 | 1.82 | 1.82 | 2.25% | 4,769,300 |
| May 25, 2026 | 1.86 | 1.89 | 1.61 | 1.78 | 1.78 | -4.81% | 13,500,900 |
| May 22, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | - | 1,516,300 |
| May 21, 2026 | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | 0.54% | 2,259,200 |
| May 20, 2026 | 1.78 | 1.88 | 1.77 | 1.86 | 1.86 | 6.29% | 2,529,800 |
| May 19, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 2,324,700 |
| May 18, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | - | 2,156,300 |
| May 15, 2026 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -2.70% | 3,035,900 |
| May 14, 2026 | 1.85 | 1.94 | 1.84 | 1.85 | 1.85 | 0.54% | 5,314,400 |
| May 13, 2026 | 1.87 | 1.90 | 1.78 | 1.84 | 1.84 | -2.13% | 2,882,800 |
| May 12, 2026 | 1.92 | 1.94 | 1.88 | 1.88 | 1.88 | -2.08% | 1,726,800 |
| May 11, 2026 | 1.87 | 1.97 | 1.87 | 1.92 | 1.92 | 1.05% | 4,349,300 |
| May 8, 2026 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 2.70% | 6,735,200 |
| May 7, 2026 | 1.88 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 2,906,500 |
| May 6, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 5.08% | 4,390,300 |
| May 5, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 2,669,600 |
| May 4, 2026 | 1.78 | 1.82 | 1.75 | 1.76 | 1.76 | -1.68% | 3,329,900 |
| Apr 30, 2026 | 1.75 | 1.81 | 1.73 | 1.79 | 1.79 | 4.68% | 4,360,300 |
| Apr 29, 2026 | 1.80 | 1.82 | 1.71 | 1.71 | 1.71 | -5.52% | 6,008,800 |
| Apr 28, 2026 | 1.76 | 1.83 | 1.73 | 1.81 | 1.81 | 2.26% | 4,250,000 |
| Apr 27, 2026 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -3.28% | 3,398,700 |
| Apr 24, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 3,776,000 |
| Apr 23, 2026 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | -5.64% | 5,900,800 |
| Apr 22, 2026 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | -3.47% | 4,377,000 |
| Apr 20, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | - | 2,507,100 |
| Apr 17, 2026 | 2.02 | 2.06 | 1.96 | 2.02 | 2.02 | 1.00% | 5,013,000 |
| Apr 16, 2026 | 2.16 | 2.16 | 1.98 | 2.00 | 2.00 | -5.66% | 8,628,000 |
| Apr 15, 2026 | 2.16 | 2.21 | 2.09 | 2.12 | 2.12 | -2.30% | 3,044,800 |
| Apr 14, 2026 | 2.22 | 2.25 | 2.15 | 2.17 | 2.17 | -0.46% | 2,882,900 |
| Apr 13, 2026 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -2.68% | 3,300,400 |