Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 1.540
-0.040 (-2.53%)
Aug 6, 2026, 4:45 PM GMT-3
BVMF:QUAL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | - | -1.90% | 372,000 |
| Aug 5, 2026 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 1,494,500 |
| Aug 4, 2026 | 1.61 | 1.69 | 1.58 | 1.59 | 1.59 | -0.63% | 3,418,800 |
| Aug 3, 2026 | 1.54 | 1.62 | 1.53 | 1.60 | 1.60 | 4.58% | 2,921,100 |
| Jul 31, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | - | 1,237,800 |
| Jul 30, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 4,231,900 |
| Jul 29, 2026 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | - | 3,262,300 |
| Jul 28, 2026 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 3,666,500 |
| Jul 27, 2026 | 1.41 | 1.47 | 1.39 | 1.41 | 1.41 | 1.44% | 3,045,300 |
| Jul 24, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 4,137,400 |
| Jul 23, 2026 | 1.50 | 1.53 | 1.39 | 1.39 | 1.39 | -9.15% | 9,057,500 |
| Jul 22, 2026 | 1.53 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 1,533,400 |
| Jul 21, 2026 | 1.51 | 1.54 | 1.45 | 1.50 | 1.50 | - | 2,508,400 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -5.66% | 3,686,900 |
| Jul 17, 2026 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 3,768,400 |
| Jul 16, 2026 | 1.67 | 1.72 | 1.63 | 1.64 | 1.64 | -2.96% | 1,793,000 |
| Jul 15, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 0.60% | 1,863,000 |
| Jul 14, 2026 | 1.68 | 1.69 | 1.61 | 1.68 | 1.68 | 1.20% | 2,477,300 |
| Jul 13, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -2.92% | 1,150,600 |
| Jul 10, 2026 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 4.91% | 2,022,300 |
| Jul 9, 2026 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 2.52% | 1,739,500 |
| Jul 8, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 1,437,700 |
| Jul 7, 2026 | 1.72 | 1.74 | 1.61 | 1.62 | 1.62 | -6.36% | 2,508,400 |
| Jul 6, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 1,480,600 |
| Jul 3, 2026 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -1.10% | 1,002,100 |
| Jul 2, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 2,571,400 |
| Jul 1, 2026 | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | 0.54% | 1,824,200 |
| Jun 30, 2026 | 1.79 | 1.86 | 1.73 | 1.86 | 1.86 | 5.03% | 2,050,700 |
| Jun 29, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.77 | -1.11% | 720,900 |
| Jun 26, 2026 | 1.83 | 1.84 | 1.75 | 1.80 | 1.79 | -1.64% | 2,472,800 |
| Jun 25, 2026 | 1.86 | 1.88 | 1.81 | 1.83 | 1.82 | -0.54% | 2,851,100 |
| Jun 24, 2026 | 1.90 | 1.94 | 1.84 | 1.84 | 1.83 | -4.17% | 2,473,500 |
| Jun 23, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.91 | 2.13% | 4,379,300 |
| Jun 22, 2026 | 1.78 | 1.91 | 1.77 | 1.88 | 1.87 | 6.21% | 4,314,600 |
| Jun 19, 2026 | 1.72 | 1.79 | 1.70 | 1.77 | 1.76 | 2.91% | 2,888,800 |
| Jun 18, 2026 | 1.61 | 1.77 | 1.61 | 1.72 | 1.71 | 5.52% | 7,380,900 |
| Jun 17, 2026 | 1.59 | 1.67 | 1.55 | 1.63 | 1.62 | 3.82% | 4,770,900 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.56 | -1.88% | 1,847,500 |
| Jun 15, 2026 | 1.66 | 1.70 | 1.58 | 1.60 | 1.59 | 1.27% | 2,684,100 |
| Jun 12, 2026 | 1.60 | 1.64 | 1.57 | 1.58 | 1.57 | -2.47% | 2,080,500 |
| Jun 11, 2026 | 1.53 | 1.63 | 1.51 | 1.62 | 1.61 | 5.88% | 3,331,100 |
| Jun 10, 2026 | 1.55 | 1.55 | 1.49 | 1.53 | 1.52 | -1.29% | 1,609,300 |
| Jun 9, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.54 | 4.03% | 2,702,500 |
| Jun 8, 2026 | 1.55 | 1.58 | 1.49 | 1.49 | 1.48 | -3.25% | 4,861,800 |
| Jun 5, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.53 | - | 3,340,200 |
| Jun 3, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.53 | -6.10% | 5,478,900 |
| Jun 2, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.63 | 3.14% | 6,133,400 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.50 | 1.59 | 1.58 | -7.56% | 15,273,700 |
| May 29, 2026 | 1.77 | 1.78 | 1.72 | 1.72 | 1.71 | -2.82% | 2,238,900 |
| May 28, 2026 | 1.80 | 1.84 | 1.76 | 1.77 | 1.76 | -1.67% | 1,568,100 |