Skip to main content
Qualicorp Consultoria e Corretora de Seguros S.A. (BVMF:QUAL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.740
-0.070 (-3.87%)
Apr 29, 2026, 2:35 PM GMT-3

BVMF:QUAL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.761.831.731.811.812.26%4,250,000
Apr 27, 20261.811.851.771.771.77-3.28%3,398,700
Apr 24, 20261.851.871.811.831.83-0.54%3,776,000
Apr 23, 20261.951.961.831.841.84-5.64%5,900,800
Apr 22, 20261.992.001.941.951.95-3.47%4,377,000
Apr 20, 20261.982.031.982.022.02-2,537,600
Apr 17, 20262.022.061.962.022.021.00%5,013,000
Apr 16, 20262.162.161.982.002.00-5.66%8,628,000
Apr 15, 20262.162.212.092.122.12-2.30%3,044,800
Apr 14, 20262.222.252.152.172.17-0.46%2,882,900
Apr 13, 20262.252.252.162.182.18-2.68%3,300,400
Apr 10, 20262.352.402.242.242.24-5.88%3,500,700
Apr 9, 20262.282.422.232.382.385.78%5,165,200
Apr 8, 20262.122.292.112.252.2511.39%7,165,300
Apr 7, 20262.022.031.982.022.02-0.49%3,813,800
Apr 6, 20262.022.111.992.032.031.00%3,737,900
Apr 2, 20262.062.061.972.012.01-3.83%6,128,500
Apr 1, 20262.102.192.072.092.09-1.42%10,131,700
Mar 31, 20261.922.121.902.122.1212.77%6,640,100
Mar 30, 20261.931.951.861.881.88-2.08%1,876,400
Mar 27, 20261.982.011.901.921.92-3.52%2,890,100
Mar 26, 20262.052.051.961.991.99-4.33%2,936,500
Mar 25, 20261.942.141.922.082.088.90%6,406,200
Mar 24, 20261.951.971.901.911.91-3.05%4,278,000
Mar 23, 20261.801.991.801.971.979.44%4,045,600
Mar 20, 20261.841.841.771.801.80-2.17%2,677,700
Mar 19, 20261.811.861.751.841.84-3,695,500
Mar 18, 20261.841.881.801.841.84-2,641,500
Mar 17, 20261.821.851.791.841.843.37%7,375,000
Mar 16, 20261.801.841.761.781.78-2,440,500
Mar 13, 20261.841.871.771.781.78-2.73%3,543,200
Mar 12, 20261.941.941.831.831.83-5.67%3,456,700
Mar 11, 20261.961.991.881.941.94-1.02%4,936,100
Mar 10, 20261.972.011.931.961.960.51%3,887,100
Mar 9, 20261.921.991.921.951.95-1.02%4,183,300
Mar 6, 20262.002.041.951.971.97-1.99%5,548,200
Mar 5, 20262.002.091.972.012.01-7,807,400
Mar 4, 20261.922.061.922.012.016.35%6,673,600
Mar 3, 20262.022.021.881.891.89-7.35%6,986,100
Mar 2, 20262.142.142.032.042.04-5.12%6,948,800
Feb 27, 20262.412.411.832.152.15-12.24%31,924,400
Feb 26, 20262.642.642.452.452.45-6.84%4,131,900
Feb 25, 20262.562.632.522.632.632.73%2,573,000
Feb 24, 20262.522.612.502.562.562.40%2,672,700
Feb 23, 20262.472.562.442.502.50-0.79%2,902,700
Feb 20, 20262.552.582.412.522.52-2.70%5,676,600
Feb 19, 20262.432.592.332.592.597.92%3,431,500
Feb 18, 20262.262.452.262.402.403.90%9,231,900
Feb 13, 20262.262.332.212.312.310.87%2,953,700
Feb 12, 20262.302.382.252.292.29-0.43%5,206,100
Feb 11, 20262.182.342.182.302.305.50%4,207,900
Feb 10, 20262.232.232.182.182.18-1.36%1,156,400
Feb 9, 20262.222.262.202.212.21-0.45%1,897,100
Feb 6, 20262.242.242.142.222.22-0.45%3,728,800
Feb 5, 20262.202.232.152.232.232.76%3,195,200
Feb 4, 20262.342.362.172.172.17-9.21%5,292,300
Feb 3, 20262.352.442.352.392.391.70%2,878,900
Feb 2, 20262.262.352.232.352.353.52%3,414,600
Jan 30, 20262.262.332.252.272.27-1.30%1,946,700
Jan 29, 20262.352.372.272.302.30-2.95%2,873,100
Jan 28, 20262.362.382.312.372.371.72%3,075,600
Jan 27, 20262.362.402.332.332.33-1.27%2,522,900
Jan 26, 20262.382.402.272.362.36-0.84%2,715,800
Jan 23, 20262.372.432.302.382.381.71%2,563,100
Jan 22, 20262.302.402.142.342.341.74%6,381,400
Jan 21, 20262.192.322.192.302.305.50%3,465,800
Jan 20, 20262.292.292.142.182.18-5.63%6,650,800
Jan 19, 20262.342.342.272.312.31-0.43%1,445,900
Jan 16, 20262.282.332.262.322.320.87%1,496,400
Jan 15, 20262.272.362.272.302.300.88%2,038,600
Jan 14, 20262.182.342.182.282.284.59%3,864,700
Jan 13, 20262.252.252.142.182.18-2.68%4,397,500
Jan 12, 20262.212.262.202.242.241.36%1,220,100
Jan 9, 20262.252.312.212.212.21-2.21%1,847,400
Jan 8, 20262.332.342.262.262.26-1.74%1,701,400
Jan 7, 20262.422.422.282.302.30-4.17%2,367,400
Jan 6, 20262.272.432.272.402.405.73%3,120,900
Jan 5, 20262.332.352.242.272.27-1.73%2,398,500
Jan 2, 20262.282.342.272.312.311.32%3,121,900
Dec 30, 20252.222.282.182.282.284.11%1,083,500
Dec 29, 20252.252.252.172.192.19-1.79%1,612,100
Dec 26, 20252.172.232.122.232.232.76%1,861,800
Dec 23, 20252.112.222.112.172.172.84%1,731,200
Dec 22, 20252.162.182.112.112.11-3.21%1,101,900
Dec 19, 20252.142.202.122.182.181.40%1,562,800
Dec 18, 20252.192.202.152.152.15-1.83%1,447,600
Dec 17, 20252.242.242.152.192.19-2.23%2,617,700
Dec 16, 20252.302.302.202.242.24-2.18%3,197,200
Dec 15, 20252.282.312.262.292.29-1,593,800
Dec 12, 20252.272.352.252.292.290.88%1,458,700
Dec 11, 20252.252.312.252.272.27-0.44%1,453,400
Dec 10, 20252.232.292.212.282.282.70%2,613,300
Dec 9, 20252.322.322.152.222.22-5.53%7,349,700
Dec 8, 20252.262.372.242.352.357.31%5,291,700
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