Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil · Delayed Price · Currency is BRL 1.670
+0.020 (1.21%)
Sep 17, 2026, 5:04 PM GMT-3
BVMF:QUAL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.64 | 1.70 | 1.60 | 1.69 | - | 2.42% | 2,455,900 |
| Sep 16, 2026 | 1.59 | 1.66 | 1.54 | 1.65 | 1.65 | 3.77% | 4,539,200 |
| Sep 15, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 6.00% | 4,330,400 |
| Sep 14, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 2,421,400 |
| Sep 11, 2026 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | 2.01% | 4,242,000 |
| Sep 10, 2026 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 4,358,100 |
| Sep 9, 2026 | 1.51 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 4,574,700 |
| Sep 8, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 2.67% | 3,153,400 |
| Sep 4, 2026 | 1.51 | 1.57 | 1.50 | 1.50 | 1.50 | -1.96% | 3,810,100 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.49 | 1.53 | 1.53 | -1.29% | 5,627,400 |
| Sep 2, 2026 | 1.50 | 1.59 | 1.44 | 1.55 | 1.55 | 4.73% | 9,202,900 |
| Sep 1, 2026 | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 4,036,800 |
| Aug 31, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | - | 5,272,300 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 2,051,600 |
| Aug 27, 2026 | 1.61 | 1.64 | 1.53 | 1.56 | 1.56 | -4.88% | 4,788,100 |
| Aug 26, 2026 | 1.66 | 1.72 | 1.60 | 1.64 | 1.64 | -2.96% | 2,287,800 |
| Aug 25, 2026 | 1.62 | 1.70 | 1.60 | 1.69 | 1.69 | 3.68% | 2,343,700 |
| Aug 24, 2026 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 1.24% | 1,431,800 |
| Aug 21, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | 0.63% | 1,339,800 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 1,930,900 |
| Aug 19, 2026 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -2.41% | 1,987,900 |
| Aug 18, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 4,269,000 |
| Aug 17, 2026 | 1.70 | 1.73 | 1.65 | 1.72 | 1.72 | 2.99% | 2,556,100 |
| Aug 14, 2026 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 5.03% | 3,102,400 |
| Aug 13, 2026 | 1.47 | 1.64 | 1.47 | 1.59 | 1.59 | 6.00% | 6,718,800 |
| Aug 12, 2026 | 1.52 | 1.54 | 1.43 | 1.50 | 1.50 | 0.67% | 2,733,700 |
| Aug 11, 2026 | 1.56 | 1.59 | 1.47 | 1.49 | 1.49 | -5.10% | 3,211,600 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -2.48% | 1,766,600 |
| Aug 7, 2026 | 1.53 | 1.61 | 1.51 | 1.61 | 1.61 | 4.55% | 1,902,000 |
| Aug 6, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 1,030,300 |
| 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 |