Skip to main content
Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.190
-0.270 (-10.98%)
At close: Dec 5, 2025

BVMF:QUAL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.462.462.192.192.19-10.98%5,482,500
Dec 4, 20252.382.592.382.462.463.36%4,546,500
Dec 3, 20252.402.482.382.382.38-3,255,200
Dec 2, 20252.372.452.322.382.380.42%6,123,600
Dec 1, 20252.192.392.192.372.375.80%4,293,300
Nov 28, 20252.132.292.132.242.243.70%3,922,800
Nov 27, 20252.112.162.092.162.161.89%2,606,200
Nov 26, 20252.112.162.102.122.120.47%3,049,600
Nov 25, 20252.162.172.112.112.11-0.47%2,069,600
Nov 24, 20252.122.192.102.122.12-3,025,800
Nov 21, 20252.112.142.052.122.120.47%4,609,600
Nov 19, 20252.192.202.092.112.11-4.52%3,307,200
Nov 18, 20252.222.252.142.212.21-1.78%4,250,700
Nov 17, 20252.342.412.242.252.25-1.75%3,062,200
Nov 14, 20252.342.402.172.292.29-1.72%4,806,700
Nov 13, 20252.452.492.322.332.33-5.67%2,384,200
Nov 12, 20252.642.642.462.472.47-5.73%4,073,500
Nov 11, 20252.482.632.482.622.625.22%2,534,800
Nov 10, 20252.522.602.452.492.490.81%5,184,300
Nov 7, 20252.512.552.402.472.47-2.37%3,660,600
Nov 6, 20252.572.572.482.532.53-0.39%1,901,300
Nov 5, 20252.642.652.522.542.54-4.15%2,978,800
Nov 4, 20252.612.682.572.652.650.76%3,426,000
Nov 3, 20252.712.722.582.632.63-2.95%3,085,900
Oct 31, 20252.652.732.642.712.710.37%1,754,200
Oct 30, 20252.602.732.592.702.700.75%1,696,200
Oct 29, 20252.702.712.632.682.68-1.47%1,737,900
Oct 28, 20252.762.822.622.722.721.12%2,580,400
Oct 27, 20252.692.692.522.692.691.51%2,314,300
Oct 24, 20252.572.772.572.652.651.92%3,950,200
Oct 23, 20252.452.602.412.602.606.12%2,469,200
Oct 22, 20252.502.542.412.452.45-3.16%1,694,300
Oct 21, 20252.472.572.472.532.531.61%1,295,500
Oct 20, 20252.492.522.452.492.49-1,545,400
Oct 17, 20252.382.492.352.492.494.62%1,766,000
Oct 16, 20252.352.462.352.382.380.85%1,815,000
Oct 15, 20252.252.432.252.362.363.51%2,137,200
Oct 14, 20252.272.342.252.282.28-0.44%1,290,700
Oct 13, 20252.252.302.212.292.291.78%1,497,400
Oct 10, 20252.242.282.152.252.25-0.88%2,126,600
Oct 9, 20252.312.342.202.272.272.71%2,928,900
Oct 8, 20252.152.212.142.212.210.91%1,454,000
Oct 7, 20252.292.312.162.192.19-5.60%2,526,100
Oct 6, 20252.322.412.282.322.32-0.43%1,914,400
Oct 3, 20252.422.422.232.332.33-2.92%4,584,700
Oct 2, 20252.462.512.392.402.40-3.23%2,136,500
Oct 1, 20252.532.532.432.482.48-1.98%2,223,600
Sep 30, 20252.492.552.462.532.530.80%1,541,200
Sep 29, 20252.512.552.402.512.51-0.40%2,795,200
Sep 26, 20252.482.542.462.522.520.80%1,529,700
Sep 25, 20252.552.552.412.502.50-1.96%2,271,200
Sep 24, 20252.472.562.412.552.554.94%2,662,400
Sep 23, 20252.362.582.332.432.434.29%8,330,600
Sep 22, 20252.312.392.152.332.330.87%5,342,400
Sep 19, 20252.082.342.082.312.319.48%5,722,200
Sep 18, 20252.122.172.092.112.11-1.40%1,893,300
Sep 17, 20252.122.152.052.142.141.42%1,972,600
Sep 16, 20252.002.121.982.112.116.03%2,584,600
Sep 15, 20251.942.001.931.991.992.58%1,572,500
Sep 12, 20251.982.021.931.941.94-3.48%1,518,400
Sep 11, 20251.952.021.922.012.013.08%2,859,500
Sep 10, 20251.891.951.891.951.953.17%997,500
Sep 9, 20251.911.921.871.891.89-1.56%996,000
Sep 8, 20252.002.001.891.921.92-2.04%1,392,300
Sep 5, 20251.952.001.931.961.96-1.01%939,800
Sep 4, 20251.871.981.871.981.985.88%1,780,300
Sep 3, 20251.881.921.871.871.87-0.53%1,160,500
Sep 2, 20251.891.911.861.881.88-3.09%1,579,300
Sep 1, 20251.871.941.861.941.943.74%1,376,000
Aug 29, 20251.881.931.861.871.87-1.06%1,164,600
Aug 28, 20251.841.901.841.891.892.16%882,600
Aug 27, 20251.811.851.801.851.852.21%679,700
Aug 26, 20251.811.861.811.811.81-1.63%443,900
Aug 25, 20251.811.871.811.841.841.10%786,200
Aug 22, 20251.721.831.721.821.825.81%1,480,900
Aug 21, 20251.781.791.701.721.72-3.37%915,000
Aug 20, 20251.831.841.761.781.78-2.73%1,188,700
Aug 19, 20251.831.861.811.831.83-2.14%890,800
Aug 18, 20251.791.961.791.871.872.19%3,355,000
Aug 15, 20251.741.841.741.831.834.57%2,554,100
Aug 14, 20251.711.751.701.751.751.16%643,200
Aug 13, 20251.751.761.721.731.73-1.70%1,598,400
Aug 12, 20251.731.771.731.761.762.33%1,022,600
Aug 11, 20251.741.771.711.721.72-1.71%947,600
Aug 8, 20251.781.811.731.751.75-3.85%2,807,300
Aug 7, 20251.691.921.691.821.8210.30%7,386,800
Aug 6, 20251.631.671.631.651.652.48%928,100
Aug 5, 20251.651.661.611.611.61-1.83%1,302,700
Aug 4, 20251.641.661.621.641.64-945,000
Aug 1, 20251.641.741.631.641.640.61%2,963,700
Jul 31, 20251.651.681.601.631.63-0.61%2,633,200
Jul 30, 20251.611.651.581.641.641.23%1,894,200
Jul 29, 20251.621.641.591.621.621.25%960,100
Jul 28, 20251.681.681.591.601.60-3.61%1,567,300
Jul 25, 20251.701.701.661.661.66-2.35%1,072,900
Jul 24, 20251.671.701.651.701.701.80%770,500
Jul 23, 20251.671.691.651.671.671.21%1,315,800
Jul 22, 20251.651.701.651.651.65-0.60%1,110,300
Jul 21, 20251.671.681.651.661.66-0.60%1,391,900
Jul 18, 20251.761.771.671.671.67-6.18%3,937,700