Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 6.09756097561 | 1.64 | 1.79 | 1.59 | 2489300 | 1.66604644 | CS |
| 4 | 0.21 | 13.7254901961 | 1.53 | 1.79 | 1.45 | 3349500 | 1.56102536 | CS |
| 12 | -0.59 | -25.321888412 | 2.33 | 2.75 | 1.45 | 5174733 | 2.03126367 | CS |
| 26 | 0.17 | 10.8280254777 | 1.57 | 2.75 | 1.37 | 4951564 | 2.03654234 | CS |
| 52 | -0.71 | -28.9795918367 | 2.45 | 2.75 | 1.34 | 5245472 | 1.94270644 | CS |
| 156 | -16.09 | -90.2411665732 | 17.83 | 18.61 | 1.34 | 4911423 | 4.85872066 | CS |
| 260 | -41.81 | -96.0045924225 | 43.55 | 45.15 | 1.34 | 4346465 | 12.36808684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 1.74 | 0.06 | 3.57 | 1.68 | 1.78 | 1.66 | 3074600 |
| 1737754200 | 1.68 | -0.03 | -1.75 | 1.7 | 1.79 | 1.68 | 2984400 |
| 1737667740 | 1.71 | 0.01 | 0.59 | 1.7 | 1.73 | 1.67 | 2694500 |
| 1737581400 | 1.7 | 0.06 | 3.66 | 1.62 | 1.7 | 1.61 | 2179000 |
| 1737495000 | 1.6399999 | 0.04 | 2.50 | 1.62 | 1.6399999 | 1.59 | 1725000 |
| 1737408600 | 1.6 | 0 | 0.00 | 1.6399999 | 1.66 | 1.59 | 2863600 |
| 1737149400 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6399999 | 1.54 | 4001700 |
| 1737062940 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 3078400 |
| 1736976540 | 1.6 | 0.11 | 7.38 | 1.5 | 1.6 | 1.48 | 6238500 |
| 1736890140 | 1.49 | 0.02 | 1.36 | 1.49 | 1.55 | 1.48 | 3515500 |
| 1736803740 | 1.47 | -0.03 | -2.00 | 1.52 | 1.53 | 1.47 | 1282600 |
| 1736544540 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.47 | 2510500 |
| 1736458140 | 1.5 | -0.06 | -3.85 | 1.56 | 1.59 | 1.5 | 5525400 |
| 1736371740 | 1.56 | 0.01 | 0.65 | 1.55 | 1.57 | 1.52 | 3000400 |
| 1736285400 | 1.55 | 0.05 | 3.33 | 1.52 | 1.61 | 1.51 | 5156200 |
| 1736198940 | 1.5 | 0 | 0.00 | 1.51 | 1.55 | 1.48 | 4490000 |
| 1735939740 | 1.5 | 0 | 0.00 | 1.48 | 1.55 | 1.48 | 2527000 |
| 1735853400 | 1.5 | -0.02 | -1.32 | 1.53 | 1.54 | 1.45 | 2996200 |
| 1735594200 | 1.52 | -0.02 | -1.30 | 1.53 | 1.58 | 1.5 | 3522100 |
| 1735334940 | 1.54 | -0.05 | -3.14 | 1.6 | 1.6299999 | 1.5 | 3772900 |
| 1735248540 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6299999 | 1.54 | 3864700 |
| 1734989340 | 1.57 | -0.11 | -6.55 | 1.65 | 1.69 | 1.57 | 4626200 |
| 1734730200 | 1.68 | -0.09 | -5.08 | 1.76 | 1.82 | 1.62 | 10026700 |
| 1734643800 | 1.77 | 0.26 | 17.22 | 1.55 | 1.77 | 1.53 | 9499600 |
| 1734557400 | 1.51 | -0.28 | -15.64 | 1.79 | 1.86 | 1.51 | 10933300 |
| 1734470940 | 1.79 | -0.38 | -17.51 | 2.14 | 2.15 | 1.71 | 11659300 |
| 1734384540 | 2.17 | 0.06 | 2.84 | 2.12 | 2.21 | 2.09 | 3762000 |
| 1734125340 | 2.11 | -0.06 | -2.76 | 2.2 | 2.23 | 2.11 | 2919200 |
| 1734039000 | 2.17 | -0.13 | -5.65 | 2.29 | 2.3 | 2.14 | 2747200 |
| 1733952540 | 2.3 | -0.02 | -0.86 | 2.32 | 2.38 | 2.23 | 3469200 |
| 1733866140 | 2.32 | 0.12 | 5.45 | 2.22 | 2.32 | 2.21 | 3454000 |
| 1733779740 | 2.2 | -0.1 | -4.35 | 2.2799999 | 2.38 | 2.2 | 3648200 |
| 1733520600 | 2.3 | -0.02 | -0.86 | 2.31 | 2.36 | 2.25 | 2314700 |
| 1733434200 | 2.32 | -0.03 | -1.28 | 2.38 | 2.43 | 2.32 | 3284000 |
| 1733347800 | 2.35 | 0.02 | 0.86 | 2.33 | 2.45 | 2.27 | 4299800 |
| 1733261340 | 2.33 | -0.03 | -1.27 | 2.37 | 2.38 | 2.22 | 8252600 |
| 1733174940 | 2.36 | 0.21 | 9.77 | 2.15 | 2.39 | 2.05 | 10459700 |
| 1732915740 | 2.15 | -0.02 | -0.92 | 2.17 | 2.17 | 2.06 | 7428500 |
| 1732829400 | 2.17 | -0.11 | -4.82 | 2.29 | 2.32 | 2.15 | 4392600 |
| 1732743000 | 2.2799999 | -0.15 | -6.17 | 2.46 | 2.47 | 2.2599999 | 6141100 |
| 1732656600 | 2.43 | 0.03 | 1.25 | 2.41 | 2.49 | 2.37 | 3570500 |
| 1732570140 | 2.4 | 0.1 | 4.35 | 2.34 | 2.41 | 2.3 | 4151600 |
| 1732310940 | 2.3 | 0.08 | 3.60 | 2.25 | 2.33 | 2.21 | 5345600 |
| 1732224600 | 2.22 | -0.21 | -8.64 | 2.43 | 2.43 | 2.19 | 6782700 |
| 1732051800 | 2.43 | 0.09 | 3.85 | 2.38 | 2.5299999 | 2.31 | 8162700 |
| 1731965340 | 2.34 | 0.07 | 3.08 | 2.25 | 2.36 | 2.24 | 4411500 |
| 1731619800 | 2.27 | -0.01 | -0.44 | 2.27 | 2.36 | 2.23 | 3988700 |
| 1731533400 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.32 | 2.19 | 5688800 |
| 1731446940 | 2.29 | 0.04 | 1.78 | 2.23 | 2.32 | 2.1 | 6438600 |
| 1731360540 | 2.25 | -0.02 | -0.88 | 2.2799999 | 2.35 | 2.16 | 5194600 |
| 1731101400 | 2.27 | 0.01 | 0.44 | 2.24 | 2.34 | 2.21 | 4769500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
