Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 1.950
-0.070 (-3.47%)
Apr 22, 2026, 5:06 PM GMT-3
BVMF:QUAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | - | 2,537,600 |
| 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% | 7,165,300 |
| 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 |
| Mar 19, 2026 | 1.81 | 1.86 | 1.75 | 1.84 | 1.84 | - | 3,695,500 |
| Mar 18, 2026 | 1.84 | 1.88 | 1.80 | 1.84 | 1.84 | - | 2,641,500 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | 3.37% | 7,375,000 |
| Mar 16, 2026 | 1.80 | 1.84 | 1.76 | 1.78 | 1.78 | - | 2,440,500 |
| Mar 13, 2026 | 1.84 | 1.87 | 1.77 | 1.78 | 1.78 | -2.73% | 3,543,200 |
| Mar 12, 2026 | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -5.67% | 3,456,700 |
| Mar 11, 2026 | 1.96 | 1.99 | 1.88 | 1.94 | 1.94 | -1.02% | 4,936,100 |
| Mar 10, 2026 | 1.97 | 2.01 | 1.93 | 1.96 | 1.96 | 0.51% | 3,887,100 |
| Mar 9, 2026 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | -1.02% | 4,183,300 |
| Mar 6, 2026 | 2.00 | 2.04 | 1.95 | 1.97 | 1.97 | -1.99% | 5,548,200 |
| Mar 5, 2026 | 2.00 | 2.09 | 1.97 | 2.01 | 2.01 | - | 7,807,400 |
| Mar 4, 2026 | 1.92 | 2.06 | 1.92 | 2.01 | 2.01 | 6.35% | 6,673,600 |
| Mar 3, 2026 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -7.35% | 6,986,100 |
| Mar 2, 2026 | 2.14 | 2.14 | 2.03 | 2.04 | 2.04 | -5.12% | 6,948,800 |
| Feb 27, 2026 | 2.41 | 2.41 | 1.83 | 2.15 | 2.15 | -12.24% | 31,924,400 |
| Feb 26, 2026 | 2.64 | 2.64 | 2.45 | 2.45 | 2.45 | -6.84% | 4,131,900 |
| Feb 25, 2026 | 2.56 | 2.63 | 2.52 | 2.63 | 2.63 | 2.73% | 2,573,000 |
| Feb 24, 2026 | 2.52 | 2.61 | 2.50 | 2.56 | 2.56 | 2.40% | 2,672,700 |
| Feb 23, 2026 | 2.47 | 2.56 | 2.44 | 2.50 | 2.50 | -0.79% | 2,902,700 |
| Feb 20, 2026 | 2.55 | 2.58 | 2.41 | 2.52 | 2.52 | -2.70% | 5,676,600 |
| Feb 19, 2026 | 2.43 | 2.59 | 2.33 | 2.59 | 2.59 | 7.92% | 3,431,500 |
| Feb 18, 2026 | 2.26 | 2.45 | 2.26 | 2.40 | 2.40 | 3.90% | 9,231,900 |
| Feb 13, 2026 | 2.26 | 2.33 | 2.21 | 2.31 | 2.31 | 0.87% | 2,953,700 |
| Feb 12, 2026 | 2.30 | 2.38 | 2.25 | 2.29 | 2.29 | -0.43% | 5,206,100 |
| Feb 11, 2026 | 2.18 | 2.34 | 2.18 | 2.30 | 2.30 | 5.50% | 4,207,900 |
| Feb 10, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -1.36% | 1,156,400 |
| Feb 9, 2026 | 2.22 | 2.26 | 2.20 | 2.21 | 2.21 | -0.45% | 1,897,100 |
| Feb 6, 2026 | 2.24 | 2.24 | 2.14 | 2.22 | 2.22 | -0.45% | 3,728,800 |
| Feb 5, 2026 | 2.20 | 2.23 | 2.15 | 2.23 | 2.23 | 2.76% | 3,195,200 |