Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 1.77 | -0.05 | -2.75 | 1.78 | 1.84 | 1.77 | 3623 |
| 1739222940 | 1.82 | 0.03 | 1.68 | 1.75 | 1.88 | 1.75 | 5925 |
| 1738963800 | 1.79 | -0.03 | -1.65 | 1.78 | 1.81 | 1.76 | 3908 |
| 1738877340 | 1.82 | 0.04 | 2.25 | 1.78 | 1.82 | 1.78 | 2817 |
| 1738790940 | 1.78 | -0.08 | -4.30 | 1.88 | 1.88 | 1.77 | 5053 |
| 1738704600 | 1.86 | 0.01 | 0.54 | 1.87 | 1.88 | 1.82 | 3645 |
| 1738618200 | 1.85 | -0.05 | -2.63 | 1.92 | 1.94 | 1.8 | 7110 |
| 1738358940 | 1.9 | -0.01 | -0.52 | 1.96 | 1.99 | 1.9 | 5299 |
| 1738272540 | 1.91 | 0.08 | 4.37 | 1.82 | 1.95 | 1.82 | 6269 |
| 1738186200 | 1.83 | 0.07 | 3.98 | 1.81 | 1.87 | 1.77 | 4666 |
| 1738099740 | 1.76 | 0.05 | 2.92 | 1.7 | 1.82 | 1.69 | 6886 |
| 1738013340 | 1.71 | -0.03 | -1.72 | 1.7 | 1.78 | 1.66 | 7739 |
| 1737754200 | 1.74 | 0.06 | 3.57 | 1.67 | 1.79 | 1.67 | 4741 |
| 1737667740 | 1.68 | 0.01 | 0.60 | 1.66 | 1.73 | 1.66 | 5355 |
| 1737581400 | 1.67 | 0.06 | 3.73 | 1.6399999 | 1.69 | 1.61 | 6034 |
| 1737495000 | 1.61 | 0.02 | 1.26 | 1.59 | 1.6399999 | 1.59 | 5467 |
| 1737408600 | 1.59 | 0.01 | 0.63 | 1.58 | 1.67 | 1.56 | 4877 |
| 1737149400 | 1.58 | 0.03 | 1.94 | 1.57 | 1.65 | 1.55 | 5825 |
| 1737062940 | 1.55 | 0.02 | 1.31 | 1.6 | 1.6 | 1.55 | 4043 |
| 1736976540 | 1.53 | 0.03 | 2.00 | 1.48 | 1.59 | 1.48 | 7631 |
| 1736890140 | 1.5 | 0.02 | 1.35 | 1.49 | 1.55 | 1.48 | 5883 |
| 1736803740 | 1.48 | -0.03 | -1.99 | 1.52 | 1.53 | 1.48 | 4766 |
| 1736544540 | 1.51 | -0.03 | -1.95 | 1.52 | 1.53 | 1.47 | 6088 |
| 1736458140 | 1.54 | -0.03 | -1.91 | 1.56 | 1.58 | 1.5 | 5640 |
| 1736371740 | 1.57 | 0 | 0.00 | 1.55 | 1.57 | 1.52 | 4527 |
| 1736285400 | 1.57 | 0.08 | 5.37 | 1.49 | 1.61 | 1.49 | 6635 |
| 1736198940 | 1.49 | -0.01 | -0.67 | 1.5 | 1.55 | 1.48 | 7779 |
| 1735939740 | 1.5 | 0.03 | 2.04 | 1.5 | 1.55 | 1.48 | 7187 |
| 1735853400 | 1.47 | -0.07 | -4.55 | 1.54 | 1.54 | 1.46 | 7761 |
| 1735594200 | 1.54 | -0.02 | -1.28 | 1.54 | 1.58 | 1.5 | 6454 |
| 1735334940 | 1.56 | -0.01 | -0.64 | 1.56 | 1.6299999 | 1.5 | 8911 |
| 1735248540 | 1.57 | -0.01 | -0.63 | 1.57 | 1.6299999 | 1.54 | 8140 |
| 1734989340 | 1.58 | -0.1 | -5.95 | 1.66 | 1.69 | 1.58 | 10347 |
| 1734730200 | 1.68 | 0.07 | 4.35 | 1.7 | 1.81 | 1.6299999 | 10872 |
| 1734643800 | 1.61 | 0.11 | 7.33 | 1.53 | 1.67 | 1.53 | 11505 |
| 1734557400 | 1.5 | -0.29 | -16.20 | 1.81 | 1.86 | 1.5 | 17546 |
| 1734470940 | 1.79 | -0.34 | -15.96 | 2.14 | 2.16 | 1.72 | 19014 |
| 1734384540 | 2.13 | 0.02 | 0.95 | 2.1 | 2.2 | 2.09 | 4378 |
| 1734125340 | 2.11 | -0.06 | -2.76 | 2.2 | 2.23 | 2.11 | 4852 |
| 1734039000 | 2.17 | -0.11 | -4.82 | 2.3 | 2.3 | 2.14 | 7152 |
| 1733952540 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.37 | 2.23 | 7657 |
| 1733866140 | 2.27 | 0.07 | 3.18 | 2.23 | 2.32 | 2.21 | 5750 |
| 1733779740 | 2.2 | -0.06 | -2.65 | 2.27 | 2.37 | 2.2 | 10231 |
| 1733520600 | 2.2599999 | -0.07 | -3.00 | 2.32 | 2.36 | 2.25 | 5550 |
| 1733434200 | 2.33 | -0.03 | -1.27 | 2.39 | 2.43 | 2.31 | 6558 |
| 1733347800 | 2.36 | 0.07 | 3.06 | 2.2599999 | 2.45 | 2.2599999 | 8982 |
| 1733261340 | 2.29 | -0.03 | -1.29 | 2.32 | 2.38 | 2.23 | 8386 |
| 1733174940 | 2.32 | 0.19 | 8.92 | 2.15 | 2.39 | 2.06 | 14367 |
| 1732915740 | 2.13 | -0.03 | -1.39 | 2.16 | 2.18 | 2.07 | 12246 |
| 1732829400 | 2.16 | -0.12 | -5.26 | 2.31 | 2.32 | 2.16 | 9108 |
| 1732743000 | 2.2799999 | -0.18 | -7.32 | 2.43 | 2.47 | 2.25 | 11337 |
| 1732656600 | 2.46 | 0.09 | 3.80 | 2.4 | 2.49 | 2.37 | 9350 |
| 1732570140 | 2.37 | 0.1 | 4.41 | 2.3 | 2.41 | 2.3 | 7877 |
| 1732310940 | 2.27 | 0.07 | 3.18 | 2.24 | 2.33 | 2.22 | 6261 |
| 1732224600 | 2.2 | -0.26 | -10.57 | 2.43 | 2.43 | 2.2 | 11291 |
| 1732051800 | 2.46 | 0.1 | 4.24 | 2.39 | 2.52 | 2.31 | 8775 |
| 1731965340 | 2.36 | 0.1 | 4.42 | 2.2599999 | 2.36 | 2.22 | 6126 |
| 1731619800 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.35 | 2.24 | 5857 |
| 1731533400 | 2.24 | 0.01 | 0.45 | 2.23 | 2.32 | 2.2 | 6825 |
| 1731446940 | 2.23 | 0 | 0.00 | 2.22 | 2.32 | 2.12 | 8840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
