Canada markets closed

Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
1.6000-0.0900 (-5.33%)
At close: 05:07PM BRT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.69001.69001.60001.60001.60004,300,700
Apr 29, 20241.69001.74001.65001.69001.69004,200,600
Apr 26, 20241.71001.75001.69001.71001.71004,648,900
Apr 25, 20241.57001.73001.53001.70001.70008,227,100
Apr 24, 20241.61001.64001.55001.58001.58004,378,800
Apr 23, 20241.59001.65001.53001.61001.61007,310,200
Apr 22, 20241.47001.64001.47001.62001.62009,068,600
Apr 19, 20241.35001.49001.35001.47001.470011,069,500
Apr 18, 20241.36001.39001.34001.35001.35004,813,400
Apr 17, 20241.40001.41001.34001.35001.35006,304,300
Apr 16, 20241.37001.45001.35001.36001.36009,196,600
Apr 15, 20241.48001.48001.37001.37001.37008,344,600
Apr 12, 20241.56001.58001.46001.47001.47007,762,100
Apr 11, 20241.57001.61001.56001.56001.56006,041,400
Apr 10, 20241.70001.70001.57001.58001.58007,399,700
Apr 09, 20241.68001.78001.67001.69001.69007,477,500
Apr 08, 20241.58001.70001.57001.67001.67006,707,700
Apr 05, 20241.67001.67001.57001.57001.57008,983,200
Apr 04, 20241.69001.72001.63001.65001.65007,953,400
Apr 03, 20241.76001.77001.67001.67001.67009,982,700
Apr 02, 20241.84001.93001.77001.77001.77009,517,700
Apr 01, 20242.06002.06001.83001.84001.840021,941,800
Mar 28, 20242.09002.14002.04002.04002.04003,733,800
Mar 27, 20242.04002.10002.03002.08002.08002,857,100
Mar 26, 20242.12002.18002.04002.05002.05006,255,700
Mar 25, 20242.20002.22002.09002.14002.14006,467,700
Mar 22, 20242.45002.51002.21002.22002.220012,920,000
Mar 21, 20242.50002.54002.45002.48002.48003,522,600
Mar 20, 20242.36002.52002.36002.51002.51004,459,700
Mar 19, 20242.33002.39002.31002.37002.37002,789,900
Mar 18, 20242.28002.35002.26002.33002.33004,883,500
Mar 15, 20242.34002.36002.25002.26002.260010,158,600
Mar 14, 20242.35002.38002.31002.35002.35003,013,100
Mar 13, 20242.43002.43002.36002.37002.37002,793,300
Mar 12, 20242.45002.49002.40002.45002.45002,918,600
Mar 11, 20242.36002.49002.35002.44002.44003,708,600
Mar 08, 20242.36002.44002.32002.39002.39002,990,500
Mar 07, 20242.43002.50002.32002.37002.37003,603,700
Mar 06, 20242.41002.46002.38002.42002.42003,095,900
Mar 05, 20242.51002.54002.39002.40002.40003,537,000
Mar 04, 20242.53002.58002.48002.49002.49004,335,700
Mar 01, 20242.37002.64002.34002.56002.560017,958,000
Feb 29, 20242.45002.45002.29002.36002.36005,944,300
Feb 28, 20242.40002.45002.37002.44002.44004,429,400
Feb 27, 20242.30002.41002.30002.41002.41003,487,300
Feb 26, 20242.29002.35002.25002.31002.31002,826,600
Feb 23, 20242.44002.44002.26002.32002.32006,064,700
Feb 22, 20242.27002.43002.27002.42002.42006,189,400
Feb 21, 20242.29002.34002.24002.28002.28004,989,800
Feb 20, 20242.17002.32002.16002.29002.29008,319,800
Feb 19, 20242.15002.22002.09002.20002.20006,747,800
Feb 16, 20242.04002.15002.02002.14002.14008,599,500
Feb 15, 20241.98002.05001.97002.03002.03009,176,800
Feb 14, 20242.02002.04001.96001.96001.96003,990,300
Feb 09, 20242.09002.14002.01002.01002.01004,908,200
Feb 08, 20242.12002.12002.03002.09002.09005,732,600
Feb 07, 20242.08002.14002.05002.11002.11004,547,600
Feb 06, 20241.99002.16001.99002.10002.100012,119,200
Feb 05, 20242.09002.12001.97001.98001.98008,778,800
Feb 02, 20242.25002.25002.10002.10002.10008,811,600
Feb 01, 20242.18002.29002.12002.25002.250010,835,900
Jan 31, 20242.18002.26002.17002.18002.18009,331,300
Jan 30, 20242.31002.31002.15002.18002.18009,267,700
Jan 29, 20242.45002.46002.31002.32002.32009,918,700
Jan 26, 20242.58002.59002.45002.45002.45006,398,400
Jan 25, 20242.52002.63002.51002.59002.59007,366,100
Jan 24, 20242.63002.66002.50002.50002.50007,575,400
Jan 23, 20242.60002.63002.55002.61002.61006,812,600
Jan 22, 20242.68002.76002.54002.58002.580012,548,400
Jan 19, 20242.88002.91002.64002.68002.680013,847,600
Jan 18, 20243.00003.04002.86002.89002.89006,544,100
Jan 17, 20243.10003.10002.96002.98002.98006,576,700
Jan 16, 20243.23003.23003.10003.10003.10005,495,600
Jan 15, 20243.27003.27003.20003.24003.24002,028,800
Jan 12, 20243.19003.33003.19003.27003.27004,778,000
Jan 11, 20243.23003.26003.18003.19003.19002,276,200
Jan 10, 20243.28003.32003.22003.22003.22002,915,600
Jan 09, 20243.32003.32003.24003.26003.26003,100,800
Jan 08, 20243.28003.37003.21003.32003.32002,662,100
Jan 05, 20243.14003.33003.09003.28003.28004,555,500
Jan 04, 20243.28003.29003.11003.14003.14004,604,100
Jan 03, 20243.21003.29003.15003.28003.28003,498,500
Jan 02, 20243.38003.39003.21003.23003.23005,489,900
Dec 28, 20233.42003.45003.35003.40003.40002,337,200
Dec 27, 20233.34003.44003.30003.41003.41003,543,100
Dec 26, 20233.24003.38003.19003.35003.35006,130,100
Dec 22, 20233.08003.24003.07003.24003.24006,636,300
Dec 21, 20233.11003.13003.06003.07003.07003,736,900
Dec 20, 20233.15003.18003.08003.08003.08004,995,000
Dec 19, 20233.13003.16003.06003.15003.15003,551,600
Dec 18, 20233.15003.17003.04003.10003.10004,418,600
Dec 15, 20233.37003.40003.15003.15003.15005,779,900
Dec 14, 20233.30003.43003.30003.37003.37007,123,800
Dec 13, 20233.24003.29003.11003.28003.28006,663,200
Dec 12, 20233.15003.24003.15003.24003.24003,397,300
Dec 11, 20233.18003.23003.12003.15003.15004,487,100
Dec 08, 20233.25003.29003.15003.18003.18005,991,400
Dec 07, 20233.13003.25003.13003.24003.24005,992,700
Dec 06, 20233.22003.33003.10003.14003.140010,643,400
Dec 05, 20232.94003.23002.93003.22003.220014,321,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...