Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.444444444444 | 2.25 | 2.75 | 2.19 | 6334240 | 2.50138637 | CS |
| 4 | 0.18 | 8.65384615385 | 2.08 | 2.75 | 2.04 | 4770020 | 2.29311744 | CS |
| 12 | 0.69 | 43.949044586 | 1.57 | 2.75 | 1.56 | 5259888 | 2.14734507 | CS |
| 26 | 0.56 | 32.9411764706 | 1.7 | 2.75 | 1.37 | 4594793 | 1.89582054 | CS |
| 52 | -0.57 | -20.1413427562 | 2.83 | 3.45 | 1.34 | 5575697 | 2.20741604 | CS |
| 156 | -15.82 | -87.5 | 18.08 | 19.85 | 1.34 | 4706152 | 5.49370224 | CS |
| 260 | -29.55 | -92.8953159384 | 31.81 | 45.15 | 1.34 | 4266520 | 13.6458368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014940 | 2.2599999 | -0.38 | -14.39 | 2.64 | 2.75 | 2.19 | 16997600 |
| 1730928600 | 2.64 | 0.04 | 1.54 | 2.56 | 2.72 | 2.5099999 | 5263400 |
| 1730842200 | 2.6 | 0.05 | 1.96 | 2.54 | 2.65 | 2.48 | 5842200 |
| 1730755800 | 2.55 | 0.24 | 10.39 | 2.33 | 2.55 | 2.2799999 | 11581100 |
| 1730496600 | 2.31 | 0.04 | 1.76 | 2.27 | 2.31 | 2.2 | 5254800 |
| 1730410200 | 2.27 | 0.02 | 0.89 | 2.25 | 2.32 | 2.21 | 3729700 |
| 1730323800 | 2.25 | 0.17 | 8.17 | 2.08 | 2.27 | 2.08 | 8411000 |
| 1730237340 | 2.08 | -0.14 | -6.31 | 2.2 | 2.2599999 | 2.04 | 4206200 |
| 1730151000 | 2.22 | 0.09 | 4.23 | 2.14 | 2.24 | 2.14 | 2960800 |
| 1729891800 | 2.13 | -0.04 | -1.84 | 2.17 | 2.18 | 2.12 | 1734500 |
| 1729805400 | 2.17 | 0.01 | 0.46 | 2.16 | 2.2 | 2.12 | 2702200 |
| 1729719000 | 2.16 | 0.01 | 0.47 | 2.11 | 2.18 | 2.09 | 3253100 |
| 1729632600 | 2.15 | -0.03 | -1.38 | 2.17 | 2.23 | 2.11 | 4327900 |
| 1729546140 | 2.18 | 0.05 | 2.35 | 2.16 | 2.2 | 2.14 | 4302900 |
| 1729287000 | 2.13 | -0.08 | -3.62 | 2.21 | 2.25 | 2.13 | 4822900 |
| 1729200540 | 2.21 | -0.04 | -1.78 | 2.25 | 2.29 | 2.15 | 3797800 |
| 1729114140 | 2.25 | 0 | 0.00 | 2.27 | 2.31 | 2.22 | 5122900 |
| 1729027740 | 2.25 | 0.01 | 0.45 | 2.25 | 2.36 | 2.21 | 6351100 |
| 1728941340 | 2.24 | 0.04 | 1.82 | 2.19 | 2.2799999 | 2.18 | 2814800 |
| 1728682200 | 2.2 | 0.14 | 6.80 | 2.09 | 2.25 | 2.08 | 6146400 |
| 1728595740 | 2.06 | 0 | 0.00 | 2.08 | 2.12 | 2.05 | 2774700 |
| 1728509400 | 2.06 | 0 | 0.00 | 2.06 | 2.14 | 2.0299999 | 5815900 |
| 1728422940 | 2.06 | 0.03 | 1.48 | 2.02 | 2.08 | 1.99 | 4708600 |
| 1728336600 | 2.0299999 | -0.02 | -0.98 | 2.06 | 2.12 | 1.97 | 5271600 |
| 1728077400 | 2.05 | 0.02 | 0.99 | 2.02 | 2.1 | 1.97 | 8274200 |
| 1727991000 | 2.0299999 | -0.41 | -16.80 | 2.38 | 2.38 | 2 | 16781000 |
| 1727904540 | 2.44 | 0.26 | 11.93 | 2.23 | 2.46 | 2.16 | 13928700 |
| 1727818200 | 2.18 | -0.05 | -2.24 | 2.24 | 2.32 | 2.15 | 4544100 |
| 1727731800 | 2.23 | -0.04 | -1.76 | 2.31 | 2.44 | 2.19 | 6524400 |
| 1727472600 | 2.27 | 0.31 | 15.82 | 1.99 | 2.35 | 1.98 | 13820700 |
| 1727386140 | 1.96 | 0.06 | 3.16 | 1.92 | 2.02 | 1.92 | 3481700 |
| 1727299740 | 1.9 | -0.01 | -0.52 | 1.91 | 1.94 | 1.85 | 2725700 |
| 1727213400 | 1.91 | 0.13 | 7.30 | 1.81 | 1.96 | 1.8 | 5759400 |
| 1727127000 | 1.78 | -0.06 | -3.26 | 1.87 | 1.87 | 1.77 | 3801700 |
| 1726867800 | 1.84 | -0.18 | -8.91 | 2.02 | 2.04 | 1.84 | 5465200 |
| 1726781400 | 2.02 | -0.1 | -4.72 | 2.15 | 2.16 | 2 | 4656800 |
| 1726695000 | 2.12 | -0.04 | -1.85 | 2.14 | 2.24 | 2.1 | 3844300 |
| 1726608600 | 2.16 | -0.06 | -2.70 | 2.18 | 2.2 | 2.14 | 2212300 |
| 1726522200 | 2.22 | 0.06 | 2.78 | 2.16 | 2.22 | 2.16 | 2388700 |
| 1726263000 | 2.16 | 0.05 | 2.37 | 2.12 | 2.22 | 2.09 | 3554300 |
| 1726176540 | 2.11 | 0.03 | 1.44 | 2.09 | 2.16 | 2.0299999 | 3765400 |
| 1726090140 | 2.08 | -0.01 | -0.48 | 2.1 | 2.12 | 2.0299999 | 2929500 |
| 1726003740 | 2.09 | 0.03 | 1.46 | 2.05 | 2.1 | 2.02 | 2188100 |
| 1725917400 | 2.06 | -0.09 | -4.19 | 2.14 | 2.16 | 2.04 | 3300100 |
| 1725658200 | 2.15 | -0.06 | -2.71 | 2.2 | 2.2799999 | 2.13 | 4260200 |
| 1725571800 | 2.21 | 0.03 | 1.38 | 2.17 | 2.3 | 2.17 | 4238600 |
| 1725485400 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2599999 | 2.17 | 3399000 |
| 1725399000 | 2.2 | -0.05 | -2.22 | 2.24 | 2.34 | 2.14 | 5962600 |
| 1725312600 | 2.25 | -0.02 | -0.88 | 2.27 | 2.42 | 2.23 | 11487900 |
| 1725053400 | 2.27 | 0.3 | 15.23 | 1.96 | 2.3 | 1.92 | 12839000 |
| 1724967000 | 1.97 | -0.09 | -4.37 | 2.09 | 2.09 | 1.96 | 3343800 |
| 1724880600 | 2.06 | -0.05 | -2.37 | 2.08 | 2.11 | 1.99 | 4373800 |
| 1724794140 | 2.11 | 0.09 | 4.46 | 2 | 2.14 | 2 | 4608700 |
| 1724707740 | 2.02 | 0.05 | 2.54 | 1.97 | 2.06 | 1.94 | 5210100 |
| 1724448600 | 1.97 | 0.13 | 7.07 | 1.84 | 1.99 | 1.83 | 4520700 |
| 1724362140 | 1.84 | -0.03 | -1.60 | 1.9 | 1.92 | 1.82 | 2414000 |
| 1724275740 | 1.87 | 0.02 | 1.08 | 1.82 | 1.91 | 1.82 | 4261100 |
| 1724189340 | 1.85 | 0.08 | 4.52 | 1.78 | 1.88 | 1.73 | 5701900 |
| 1724102940 | 1.77 | 0.18 | 11.32 | 1.6 | 1.79 | 1.6 | 7151700 |
| 1723843800 | 1.59 | -0.03 | -1.85 | 1.62 | 1.66 | 1.58 | 2830400 |
| 1723757340 | 1.62 | 0.07 | 4.52 | 1.57 | 1.66 | 1.56 | 3847000 |
| 1723671000 | 1.55 | -0.06 | -3.73 | 1.6299999 | 1.66 | 1.55 | 2109200 |
| 1723584600 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.6399999 | 1.59 | 2245100 |
| 1723498200 | 1.6399999 | 0 | 0.00 | 1.62 | 1.7 | 1.61 | 2118300 |
| 1723239000 | 1.6399999 | 0.07 | 4.46 | 1.59 | 1.69 | 1.59 | 4925300 |
| 1723152600 | 1.57 | 0.05 | 3.29 | 1.56 | 1.6399999 | 1.53 | 4298000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
