Mercados españoles cerrados en 4 hrs 52 min

Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
1,6000-0,0900 (-5,33%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20241,69001,69001,60001,60001,60004.300.700
29 abr 20241,69001,74001,65001,69001,69004.200.600
26 abr 20241,71001,75001,69001,71001,71004.648.900
25 abr 20241,57001,73001,53001,70001,70008.227.100
24 abr 20241,61001,64001,55001,58001,58004.378.800
23 abr 20241,59001,65001,53001,61001,61007.310.200
22 abr 20241,47001,64001,47001,62001,62009.068.600
19 abr 20241,35001,49001,35001,47001,470011.069.500
18 abr 20241,36001,39001,34001,35001,35004.813.400
17 abr 20241,40001,41001,34001,35001,35006.304.300
16 abr 20241,37001,45001,35001,36001,36009.196.600
15 abr 20241,48001,48001,37001,37001,37008.344.600
12 abr 20241,56001,58001,46001,47001,47007.762.100
11 abr 20241,57001,61001,56001,56001,56006.041.400
10 abr 20241,70001,70001,57001,58001,58007.399.700
09 abr 20241,68001,78001,67001,69001,69007.477.500
08 abr 20241,58001,70001,57001,67001,67006.707.700
05 abr 20241,67001,67001,57001,57001,57008.983.200
04 abr 20241,69001,72001,63001,65001,65007.953.400
03 abr 20241,76001,77001,67001,67001,67009.982.700
02 abr 20241,84001,93001,77001,77001,77009.517.700
01 abr 20242,06002,06001,83001,84001,840021.941.800
28 mar 20242,09002,14002,04002,04002,04003.733.800
27 mar 20242,04002,10002,03002,08002,08002.857.100
26 mar 20242,12002,18002,04002,05002,05006.255.700
25 mar 20242,20002,22002,09002,14002,14006.467.700
22 mar 20242,45002,51002,21002,22002,220012.920.000
21 mar 20242,50002,54002,45002,48002,48003.522.600
20 mar 20242,36002,52002,36002,51002,51004.459.700
19 mar 20242,33002,39002,31002,37002,37002.789.900
18 mar 20242,28002,35002,26002,33002,33004.883.500
15 mar 20242,34002,36002,25002,26002,260010.158.600
14 mar 20242,35002,38002,31002,35002,35003.013.100
13 mar 20242,43002,43002,36002,37002,37002.793.300
12 mar 20242,45002,49002,40002,45002,45002.918.600
11 mar 20242,36002,49002,35002,44002,44003.708.600
08 mar 20242,36002,44002,32002,39002,39002.990.500
07 mar 20242,43002,50002,32002,37002,37003.603.700
06 mar 20242,41002,46002,38002,42002,42003.095.900
05 mar 20242,51002,54002,39002,40002,40003.537.000
04 mar 20242,53002,58002,48002,49002,49004.335.700
01 mar 20242,37002,64002,34002,56002,560017.958.000
29 feb 20242,45002,45002,29002,36002,36005.944.300
28 feb 20242,40002,45002,37002,44002,44004.429.400
27 feb 20242,30002,41002,30002,41002,41003.487.300
26 feb 20242,29002,35002,25002,31002,31002.826.600
23 feb 20242,44002,44002,26002,32002,32006.064.700
22 feb 20242,27002,43002,27002,42002,42006.189.400
21 feb 20242,29002,34002,24002,28002,28004.989.800
20 feb 20242,17002,32002,16002,29002,29008.319.800
19 feb 20242,15002,22002,09002,20002,20006.747.800
16 feb 20242,04002,15002,02002,14002,14008.599.500
15 feb 20241,98002,05001,97002,03002,03009.176.800
14 feb 20242,02002,04001,96001,96001,96003.990.300
09 feb 20242,09002,14002,01002,01002,01004.908.200
08 feb 20242,12002,12002,03002,09002,09005.732.600
07 feb 20242,08002,14002,05002,11002,11004.547.600
06 feb 20241,99002,16001,99002,10002,100012.119.200
05 feb 20242,09002,12001,97001,98001,98008.778.800
02 feb 20242,25002,25002,10002,10002,10008.811.600
01 feb 20242,18002,29002,12002,25002,250010.835.900
31 ene 20242,18002,26002,17002,18002,18009.331.300
30 ene 20242,31002,31002,15002,18002,18009.267.700
29 ene 20242,45002,46002,31002,32002,32009.918.700
26 ene 20242,58002,59002,45002,45002,45006.398.400
25 ene 20242,52002,63002,51002,59002,59007.366.100
24 ene 20242,63002,66002,50002,50002,50007.575.400
23 ene 20242,60002,63002,55002,61002,61006.812.600
22 ene 20242,68002,76002,54002,58002,580012.548.400
19 ene 20242,88002,91002,64002,68002,680013.847.600
18 ene 20243,00003,04002,86002,89002,89006.544.100
17 ene 20243,10003,10002,96002,98002,98006.576.700
16 ene 20243,23003,23003,10003,10003,10005.495.600
15 ene 20243,27003,27003,20003,24003,24002.028.800
12 ene 20243,19003,33003,19003,27003,27004.778.000
11 ene 20243,23003,26003,18003,19003,19002.276.200
10 ene 20243,28003,32003,22003,22003,22002.915.600
09 ene 20243,32003,32003,24003,26003,26003.100.800
08 ene 20243,28003,37003,21003,32003,32002.662.100
05 ene 20243,14003,33003,09003,28003,28004.555.500
04 ene 20243,28003,29003,11003,14003,14004.604.100
03 ene 20243,21003,29003,15003,28003,28003.498.500
02 ene 20243,38003,39003,21003,23003,23005.489.900
28 dic 20233,42003,45003,35003,40003,40002.337.200
27 dic 20233,34003,44003,30003,41003,41003.543.100
26 dic 20233,24003,38003,19003,35003,35006.130.100
22 dic 20233,08003,24003,07003,24003,24006.636.300
21 dic 20233,11003,13003,06003,07003,07003.736.900
20 dic 20233,15003,18003,08003,08003,08004.995.000
19 dic 20233,13003,16003,06003,15003,15003.551.600
18 dic 20233,15003,17003,04003,10003,10004.418.600
15 dic 20233,37003,40003,15003,15003,15005.779.900
14 dic 20233,30003,43003,30003,37003,37007.123.800
13 dic 20233,24003,29003,11003,28003,28006.663.200
12 dic 20233,15003,24003,15003,24003,24003.397.300
11 dic 20233,18003,23003,12003,15003,15004.487.100
08 dic 20233,25003,29003,15003,18003,18005.991.400
07 dic 20233,13003,25003,13003,24003,24005.992.700
06 dic 20233,22003,33003,10003,14003,140010.643.400
05 dic 20232,94003,23002,93003,22003,220014.321.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...