Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 1.640
+0.050 (3.14%)
Jun 2, 2026, 5:04 PM GMT-3
BVMF:QUAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 2.35 | 2.40 | 2.24 | 2.24 | 2.24 | -5.88% | 3,500,700 |
| Apr 9, 2026 | 2.28 | 2.42 | 2.23 | 2.38 | 2.38 | 5.78% | 5,165,200 |
| Apr 8, 2026 | 2.12 | 2.29 | 2.11 | 2.25 | 2.25 | 11.39% | 7,088,600 |
| Apr 7, 2026 | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | -0.49% | 3,813,800 |
| Apr 6, 2026 | 2.02 | 2.11 | 1.99 | 2.03 | 2.03 | 1.00% | 3,737,900 |
| Apr 2, 2026 | 2.06 | 2.06 | 1.97 | 2.01 | 2.01 | -3.83% | 6,128,500 |
| Apr 1, 2026 | 2.10 | 2.19 | 2.07 | 2.09 | 2.09 | -1.42% | 10,131,700 |
| Mar 31, 2026 | 1.92 | 2.12 | 1.90 | 2.12 | 2.12 | 12.77% | 6,640,100 |
| Mar 30, 2026 | 1.93 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 1,876,400 |
| Mar 27, 2026 | 1.98 | 2.01 | 1.90 | 1.92 | 1.92 | -3.52% | 2,890,100 |
| Mar 26, 2026 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -4.33% | 2,936,500 |
| Mar 25, 2026 | 1.94 | 2.14 | 1.92 | 2.08 | 2.08 | 8.90% | 6,406,200 |
| Mar 24, 2026 | 1.95 | 1.97 | 1.90 | 1.91 | 1.91 | -3.05% | 4,278,000 |
| Mar 23, 2026 | 1.80 | 1.99 | 1.80 | 1.97 | 1.97 | 9.44% | 4,045,600 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -2.17% | 2,677,700 |