Qualicorp Consultoria e Corretora de Seguros S.A. QUAL3
BMFBOVESPA · Brazil · Health Services
BRL 1.64-0.02 (-1.20%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 1.66 | +7.10% | BRL 1.57 | BRL 1.68 | BRL 1.57 | 3.48M |
| 2026-09-29 | BRL 1.55 | -1.90% | BRL 1.60 | BRL 1.60 | BRL 1.55 | 2.21M |
| 2026-09-28 | BRL 1.58 | +1.28% | BRL 1.54 | BRL 1.59 | BRL 1.52 | 3.92M |
| 2026-09-25 | BRL 1.56 | -3.11% | BRL 1.58 | BRL 1.62 | BRL 1.55 | 3.33M |
| 2026-09-24 | BRL 1.61 | -0.62% | BRL 1.61 | BRL 1.62 | BRL 1.57 | 2.37M |
| 2026-09-23 | BRL 1.62 | -4.14% | BRL 1.71 | BRL 1.71 | BRL 1.58 | 3.29M |
| 2026-09-22 | BRL 1.69 | -1.17% | BRL 1.70 | BRL 1.73 | BRL 1.65 | 4.11M |
| 2026-09-21 | BRL 1.71 | +3.64% | BRL 1.66 | BRL 1.74 | BRL 1.65 | 2.54M |
| 2026-09-18 | BRL 1.65 | -1.20% | BRL 1.67 | BRL 1.68 | BRL 1.62 | 2.74M |
| 2026-09-17 | BRL 1.67 | +1.21% | BRL 1.64 | BRL 1.70 | BRL 1.60 | 2.55M |
| 2026-09-16 | BRL 1.65 | +3.77% | BRL 1.59 | BRL 1.66 | BRL 1.54 | 4.56M |
| 2026-09-15 | BRL 1.59 | +6.00% | BRL 1.50 | BRL 1.60 | BRL 1.50 | 4.36M |
| 2026-09-14 | BRL 1.50 | -1.32% | BRL 1.49 | BRL 1.54 | BRL 1.49 | 2.42M |
| 2026-09-11 | BRL 1.52 | +2.01% | BRL 1.51 | BRL 1.53 | BRL 1.47 | 4.26M |
| 2026-09-10 | BRL 1.49 | +1.36% | BRL 1.47 | BRL 1.52 | BRL 1.45 | 4.36M |
| 2026-09-09 | BRL 1.47 | -4.55% | BRL 1.51 | BRL 1.54 | BRL 1.47 | 4.60M |
| 2026-09-08 | BRL 1.54 | +2.67% | BRL 1.53 | BRL 1.56 | BRL 1.51 | 3.29M |
| 2026-09-04 | BRL 1.50 | -1.96% | BRL 1.51 | BRL 1.57 | BRL 1.50 | 3.81M |
| 2026-09-03 | BRL 1.53 | -1.29% | BRL 1.59 | BRL 1.59 | BRL 1.49 | 5.63M |
| 2026-09-02 | BRL 1.55 | +4.73% | BRL 1.50 | BRL 1.59 | BRL 1.44 | 9.21M |
| 2026-09-01 | BRL 1.48 | -3.90% | BRL 1.51 | BRL 1.55 | BRL 1.48 | 4.07M |
| 2026-08-31 | BRL 1.54 | 0.00% | BRL 1.57 | BRL 1.60 | BRL 1.53 | 5.27M |
| 2026-08-28 | BRL 1.54 | -1.28% | BRL 1.57 | BRL 1.57 | BRL 1.51 | 2.06M |
| 2026-08-27 | BRL 1.56 | -4.88% | BRL 1.61 | BRL 1.64 | BRL 1.53 | 4.87M |
| 2026-08-26 | BRL 1.64 | -2.96% | BRL 1.66 | BRL 1.72 | BRL 1.60 | 2.37M |
| 2026-08-25 | BRL 1.69 | +3.68% | BRL 1.62 | BRL 1.70 | BRL 1.60 | 2.34M |
| 2026-08-24 | BRL 1.63 | +1.24% | BRL 1.57 | BRL 1.64 | BRL 1.57 | 1.43M |
| 2026-08-21 | BRL 1.61 | +0.62% | BRL 1.61 | BRL 1.65 | BRL 1.61 | 1.34M |
| 2026-08-20 | BRL 1.60 | -1.23% | BRL 1.61 | BRL 1.61 | BRL 1.56 | 1.93M |
| 2026-08-19 | BRL 1.62 | -2.41% | BRL 1.66 | BRL 1.69 | BRL 1.62 | 1.99M |
| 2026-08-18 | BRL 1.66 | -3.49% | BRL 1.70 | BRL 1.72 | BRL 1.65 | 4.27M |
| 2026-08-17 | BRL 1.72 | +2.99% | BRL 1.70 | BRL 1.73 | BRL 1.65 | 2.56M |
| 2026-08-14 | BRL 1.67 | +5.03% | BRL 1.59 | BRL 1.68 | BRL 1.59 | 3.11M |
| 2026-08-13 | BRL 1.59 | +6.00% | BRL 1.47 | BRL 1.64 | BRL 1.47 | 6.72M |
| 2026-08-12 | BRL 1.50 | +0.67% | BRL 1.52 | BRL 1.54 | BRL 1.43 | 2.75M |
| 2026-08-11 | BRL 1.49 | -7.45% | BRL 1.56 | BRL 1.59 | BRL 1.47 | 3.27M |
| 2026-08-07 | BRL 1.61 | +4.55% | BRL 1.53 | BRL 1.61 | BRL 1.51 | 1.90M |
| 2026-08-06 | BRL 1.54 | -2.53% | BRL 1.55 | BRL 1.58 | BRL 1.53 | 1.05M |
| 2026-08-05 | BRL 1.58 | -0.63% | BRL 1.60 | BRL 1.64 | BRL 1.57 | 1.54M |
| 2026-08-04 | BRL 1.59 | -0.62% | BRL 1.61 | BRL 1.69 | BRL 1.58 | 3.45M |
| 2026-08-03 | BRL 1.60 | +4.58% | BRL 1.54 | BRL 1.62 | BRL 1.53 | 2.92M |
| 2026-07-31 | BRL 1.53 | 0.00% | BRL 1.52 | BRL 1.55 | BRL 1.48 | 1.24M |
| 2026-07-30 | BRL 1.53 | +5.52% | BRL 1.46 | BRL 1.55 | BRL 1.45 | 4.24M |
| 2026-07-29 | BRL 1.45 | 0.00% | BRL 1.46 | BRL 1.48 | BRL 1.40 | 3.27M |
| 2026-07-28 | BRL 1.45 | +2.84% | BRL 1.44 | BRL 1.47 | BRL 1.41 | 3.74M |
| 2026-07-27 | BRL 1.41 | +1.44% | BRL 1.41 | BRL 1.47 | BRL 1.39 | 3.21M |
| 2026-07-24 | BRL 1.39 | 0.00% | BRL 1.39 | BRL 1.42 | BRL 1.37 | 4.16M |
| 2026-07-23 | BRL 1.39 | -9.15% | BRL 1.50 | BRL 1.53 | BRL 1.39 | 9.11M |
| 2026-07-22 | BRL 1.53 | +2.00% | BRL 1.53 | BRL 1.56 | BRL 1.49 | 1.56M |
| 2026-07-21 | BRL 1.50 | 0.00% | BRL 1.51 | BRL 1.54 | BRL 1.45 | 2.51M |
| 2026-07-20 | BRL 1.50 | -5.66% | BRL 1.63 | BRL 1.63 | BRL 1.50 | 3.73M |
| 2026-07-17 | BRL 1.59 | -3.05% | BRL 1.64 | BRL 1.66 | BRL 1.58 | 3.78M |
| 2026-07-16 | BRL 1.64 | -2.96% | BRL 1.67 | BRL 1.71 | BRL 1.63 | 1.84M |
| 2026-07-15 | BRL 1.69 | +0.60% | BRL 1.64 | BRL 1.70 | BRL 1.64 | 1.86M |
| 2026-07-14 | BRL 1.68 | +1.20% | BRL 1.68 | BRL 1.69 | BRL 1.61 | 2.48M |
| 2026-07-13 | BRL 1.66 | -2.92% | BRL 1.68 | BRL 1.71 | BRL 1.64 | 1.16M |
| 2026-07-10 | BRL 1.71 | +4.91% | BRL 1.65 | BRL 1.72 | BRL 1.65 | 2.02M |
| 2026-07-09 | BRL 1.63 | +2.52% | BRL 1.59 | BRL 1.66 | BRL 1.59 | 1.76M |
| 2026-07-08 | BRL 1.59 | -1.85% | BRL 1.62 | BRL 1.62 | BRL 1.57 | 1.45M |
| 2026-07-07 | BRL 1.62 | -6.36% | BRL 1.72 | BRL 1.74 | BRL 1.61 | 2.55M |
| 2026-07-06 | BRL 1.73 | -3.89% | BRL 1.79 | BRL 1.80 | BRL 1.72 | 1.48M |
| 2026-07-03 | BRL 1.80 | -1.10% | BRL 1.82 | BRL 1.84 | BRL 1.79 | 1.01M |
| 2026-07-02 | BRL 1.82 | -2.67% | BRL 1.87 | BRL 1.89 | BRL 1.80 | 2.57M |
| 2026-07-01 | BRL 1.87 | +0.54% | BRL 1.81 | BRL 1.89 | BRL 1.81 | 1.83M |
| 2026-06-30 | BRL 1.86 | +4.49% | BRL 1.79 | BRL 1.86 | BRL 1.73 | 2.05M |
| 2026-06-29 | BRL 1.78 | -1.11% | BRL 1.80 | BRL 1.82 | BRL 1.77 | 722.90K |
| 2026-06-26 | BRL 1.80 | -1.64% | BRL 1.83 | BRL 1.84 | BRL 1.75 | 2.47M |
| 2026-06-25 | BRL 1.83 | -0.54% | BRL 1.86 | BRL 1.88 | BRL 1.81 | 2.85M |
| 2026-06-24 | BRL 1.84 | -4.17% | BRL 1.90 | BRL 1.94 | BRL 1.84 | 2.49M |
| 2026-06-23 | BRL 1.92 | +2.13% | BRL 1.85 | BRL 1.92 | BRL 1.85 | 4.38M |
| 2026-06-22 | BRL 1.88 | +6.21% | BRL 1.78 | BRL 1.91 | BRL 1.77 | 4.34M |
| 2026-06-19 | BRL 1.77 | +2.91% | BRL 1.72 | BRL 1.79 | BRL 1.70 | 2.90M |
| 2026-06-18 | BRL 1.72 | +5.52% | BRL 1.61 | BRL 1.77 | BRL 1.61 | 7.39M |
| 2026-06-17 | BRL 1.63 | +3.82% | BRL 1.59 | BRL 1.67 | BRL 1.55 | 4.85M |
| 2026-06-16 | BRL 1.57 | -1.87% | BRL 1.60 | BRL 1.60 | BRL 1.55 | 1.85M |
| 2026-06-15 | BRL 1.60 | +1.27% | BRL 1.66 | BRL 1.70 | BRL 1.58 | 2.71M |
| 2026-06-12 | BRL 1.58 | -2.47% | BRL 1.60 | BRL 1.64 | BRL 1.57 | 2.08M |
| 2026-06-11 | BRL 1.62 | +5.88% | BRL 1.53 | BRL 1.63 | BRL 1.51 | 3.34M |
| 2026-06-10 | BRL 1.53 | -1.29% | BRL 1.55 | BRL 1.55 | BRL 1.49 | 1.61M |
| 2026-06-09 | BRL 1.55 | +4.03% | BRL 1.50 | BRL 1.55 | BRL 1.50 | 2.71M |
| 2026-06-08 | BRL 1.49 | -3.25% | BRL 1.55 | BRL 1.58 | BRL 1.49 | 4.88M |
| 2026-06-05 | BRL 1.54 | 0.00% | BRL 1.55 | BRL 1.59 | BRL 1.52 | 3.35M |
| 2026-06-03 | BRL 1.54 | -6.10% | BRL 1.63 | BRL 1.63 | BRL 1.54 | 5.54M |
| 2026-06-02 | BRL 1.64 | +3.14% | BRL 1.60 | BRL 1.68 | BRL 1.60 | 6.14M |
| 2026-06-01 | BRL 1.59 | -7.56% | BRL 1.73 | BRL 1.73 | BRL 1.50 | 15.44M |
| 2026-05-29 | BRL 1.72 | -2.82% | BRL 1.77 | BRL 1.78 | BRL 1.72 | 2.24M |
| 2026-05-28 | BRL 1.77 | -1.67% | BRL 1.80 | BRL 1.84 | BRL 1.76 | 1.60M |
| 2026-05-27 | BRL 1.80 | -1.10% | BRL 1.83 | BRL 1.88 | BRL 1.78 | 1.69M |
| 2026-05-26 | BRL 1.82 | +2.25% | BRL 1.79 | BRL 1.84 | BRL 1.72 | 4.77M |
| 2026-05-25 | BRL 1.78 | -4.81% | BRL 1.86 | BRL 1.89 | BRL 1.61 | 13.56M |