Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3)
Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3) Historical

QUAL3 Qualicorp Consultoria e Corretora de Seguros S.A.

1.60

-0.02 (-1.23%)

Apr 23 2024 - Closed

Delayed by 15 minutes

QUAL3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.60	-0.01	-0.62%	1.59	1.65	1.53	7,283,500
Apr 22 2024	1.61	0.16	11.03%	1.47	1.64	1.47	9,006,600
Apr 19 2024	1.45	0.10	7.41%	1.35	1.49	1.35	11,057,200
Apr 18 2024	1.35	0.00	0.00%	1.36	1.39	1.34	4,750,700
Apr 17 2024	1.35	-0.02	-1.46%	1.40	1.41	1.34	6,264,600
Apr 16 2024	1.37	-0.01	-0.72%	1.37	1.45	1.35	9,153,200
Apr 15 2024	1.38	-0.10	-6.76%	1.48	1.48	1.37	8,127,200
Apr 12 2024	1.48	-0.09	-5.73%	1.56	1.58	1.46	7,721,500
Apr 11 2024	1.57	0.00	0.00%	1.57	1.61	1.56	5,954,400
Apr 10 2024	1.57	-0.14	-8.19%	1.70	1.70	1.57	7,315,900
Apr 09 2024	1.71	0.04	2.40%	1.68	1.78	1.67	7,404,600
Apr 08 2024	1.67	0.08	5.03%	1.58	1.70	1.57	6,680,200
Apr 05 2024	1.59	-0.06	-3.64%	1.67	1.67	1.56	8,956,900
Apr 04 2024	1.65	-0.03	-1.79%	1.69	1.72	1.63	7,878,100
Apr 03 2024	1.68	-0.07	-4.00%	1.76	1.77	1.66	9,640,900
Apr 02 2024	1.75	-0.09	-4.89%	1.84	1.93	1.75	9,290,100
Apr 01 2024	1.84	-0.21	-10.24%	2.06	2.06	1.83	21,535,900
Mar 28 2024	2.05	-0.02	-0.97%	2.09	2.14	2.04	3,725,300
Mar 27 2024	2.07	0.01	0.49%	2.04	2.10	2.03	2,839,200
Mar 26 2024	2.06	-0.06	-2.83%	2.12	2.18	2.04	6,229,300
Mar 25 2024	2.12	-0.09	-4.07%	2.20	2.22	2.09	6,448,400
Mar 22 2024	2.21	-0.26	-10.53%	2.45	2.51	2.21	12,912,200
Mar 21 2024	2.47	-0.03	-1.20%	2.50	2.54	2.45	3,370,200
Mar 20 2024	2.50	0.11	4.60%	2.36	2.52	2.36	4,433,500
Mar 19 2024	2.39	0.08	3.46%	2.33	2.39	2.31	2,780,700
Mar 18 2024	2.31	0.06	2.67%	2.28	2.35	2.26	4,866,900
Mar 15 2024	2.25	-0.09	-3.85%	2.34	2.36	2.25	10,101,500
Mar 14 2024	2.34	-0.04	-1.68%	2.35	2.38	2.31	2,952,700
Mar 13 2024	2.38	-0.06	-2.46%	2.43	2.43	2.36	2,771,800
Mar 12 2024	2.44	0.01	0.41%	2.45	2.49	2.40	2,885,500
Mar 11 2024	2.43	0.04	1.67%	2.36	2.49	2.35	3,680,000
Mar 08 2024	2.39	0.02	0.84%	2.36	2.44	2.32	2,990,500
Mar 07 2024	2.37	-0.05	-2.07%	2.43	2.50	2.32	3,603,700
Mar 06 2024	2.42	0.02	0.83%	2.41	2.46	2.38	3,095,900
Mar 05 2024	2.40	-0.09	-3.61%	2.51	2.54	2.39	3,537,000
Mar 04 2024	2.49	-0.07	-2.73%	2.53	2.58	2.48	4,335,700
Mar 01 2024	2.56	0.20	8.47%	2.37	2.64	2.34	17,949,700
Feb 29 2024	2.36	-0.08	-3.28%	2.45	2.45	2.29	5,944,300
Feb 28 2024	2.44	0.03	1.24%	2.40	2.45	2.37	4,429,400
Feb 27 2024	2.41	0.10	4.33%	2.30	2.41	2.30	3,487,300
Feb 26 2024	2.31	-0.01	-0.43%	2.29	2.35	2.25	2,826,600
Feb 23 2024	2.32	-0.10	-4.13%	2.44	2.44	2.26	6,064,700
Feb 22 2024	2.42	0.14	6.14%	2.27	2.43	2.27	6,189,400
Feb 21 2024	2.28	-0.01	-0.44%	2.29	2.34	2.24	4,989,800
Feb 20 2024	2.29	0.09	4.09%	2.17	2.32	2.16	8,319,800
Feb 19 2024	2.20	0.06	2.80%	2.15	2.22	2.09	6,747,800
Feb 16 2024	2.14	0.11	5.42%	2.04	2.15	2.02	8,596,400
Feb 15 2024	2.03	0.07	3.57%	1.98	2.05	1.97	9,176,800
Feb 14 2024	1.96	-0.05	-2.49%	2.02	2.04	1.96	3,990,300
Feb 09 2024	2.01	-0.08	-3.83%	2.09	2.14	2.01	4,908,000
Feb 08 2024	2.09	-0.02	-0.95%	2.12	2.12	2.03	5,732,600
Feb 07 2024	2.11	0.01	0.48%	2.08	2.14	2.05	4,547,600
Feb 06 2024	2.10	0.12	6.06%	1.99	2.16	1.99	12,119,200
Feb 05 2024	1.98	-0.12	-5.71%	2.09	2.12	1.97	8,778,800
Feb 02 2024	2.10	-0.15	-6.67%	2.25	2.25	2.10	8,811,600
Feb 01 2024	2.25	0.07	3.21%	2.18	2.29	2.12	10,835,900
Jan 31 2024	2.18	0.00	0.00%	2.18	2.26	2.17	9,331,300
Jan 30 2024	2.18	-0.14	-6.03%	2.31	2.31	2.15	9,267,700
Jan 29 2024	2.32	-0.13	-5.31%	2.45	2.46	2.31	9,918,700
Jan 26 2024	2.45	-0.14	-5.41%	2.58	2.59	2.45	6,398,400
Jan 25 2024	2.59	0.09	3.60%	2.52	2.63	2.51	7,366,100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions