UK markets closed

Qualicorp S.A. (QUAL3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1.7000+0.0800 (+4.94%)
At close: 05:07PM BRT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.64001.73001.64001.70001.70006,370,600
02 May 20241.64001.66001.60001.62001.62003,725,700
30 Apr 20241.69001.69001.60001.60001.60004,300,700
29 Apr 20241.69001.74001.65001.69001.69004,200,600
26 Apr 20241.71001.75001.69001.71001.71004,648,900
25 Apr 20241.57001.73001.53001.70001.70008,227,100
24 Apr 20241.61001.64001.55001.58001.58004,378,800
23 Apr 20241.59001.65001.53001.61001.61007,310,200
22 Apr 20241.47001.64001.47001.62001.62009,068,600
19 Apr 20241.35001.49001.35001.47001.470011,069,500
18 Apr 20241.36001.39001.34001.35001.35004,813,400
17 Apr 20241.40001.41001.34001.35001.35006,304,300
16 Apr 20241.37001.45001.35001.36001.36009,196,600
15 Apr 20241.48001.48001.37001.37001.37008,344,600
12 Apr 20241.56001.58001.46001.47001.47007,762,100
11 Apr 20241.57001.61001.56001.56001.56006,041,400
10 Apr 20241.70001.70001.57001.58001.58007,399,700
09 Apr 20241.68001.78001.67001.69001.69007,477,500
08 Apr 20241.58001.70001.57001.67001.67006,707,700
05 Apr 20241.67001.67001.57001.57001.57008,983,200
04 Apr 20241.69001.72001.63001.65001.65007,953,400
03 Apr 20241.76001.77001.67001.67001.67009,982,700
02 Apr 20241.84001.93001.77001.77001.77009,517,700
01 Apr 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 Jan 20242.18002.26002.17002.18002.18009,331,300
30 Jan 20242.31002.31002.15002.18002.18009,267,700
29 Jan 20242.45002.46002.31002.32002.32009,918,700
26 Jan 20242.58002.59002.45002.45002.45006,398,400
25 Jan 20242.52002.63002.51002.59002.59007,366,100
24 Jan 20242.63002.66002.50002.50002.50007,575,400
23 Jan 20242.60002.63002.55002.61002.61006,812,600
22 Jan 20242.68002.76002.54002.58002.580012,548,400
19 Jan 20242.88002.91002.64002.68002.680013,847,600
18 Jan 20243.00003.04002.86002.89002.89006,544,100
17 Jan 20243.10003.10002.96002.98002.98006,576,700
16 Jan 20243.23003.23003.10003.10003.10005,495,600
15 Jan 20243.27003.27003.20003.24003.24002,028,800
12 Jan 20243.19003.33003.19003.27003.27004,778,000
11 Jan 20243.23003.26003.18003.19003.19002,276,200
10 Jan 20243.28003.32003.22003.22003.22002,915,600
09 Jan 20243.32003.32003.24003.26003.26003,100,800
08 Jan 20243.28003.37003.21003.32003.32002,662,100
05 Jan 20243.14003.33003.09003.28003.28004,555,500
04 Jan 20243.28003.29003.11003.14003.14004,604,100
03 Jan 20243.21003.29003.15003.28003.28003,498,500
02 Jan 20243.38003.39003.21003.23003.23005,489,900
28 Dec 20233.42003.45003.35003.40003.40002,337,200
27 Dec 20233.34003.44003.30003.41003.41003,543,100
26 Dec 20233.24003.38003.19003.35003.35006,130,100
22 Dec 20233.08003.24003.07003.24003.24006,636,300
21 Dec 20233.11003.13003.06003.07003.07003,736,900
20 Dec 20233.15003.18003.08003.08003.08004,995,000
19 Dec 20233.13003.16003.06003.15003.15003,551,600
18 Dec 20233.15003.17003.04003.10003.10004,418,600
15 Dec 20233.37003.40003.15003.15003.15005,779,900
14 Dec 20233.30003.43003.30003.37003.37007,123,800
13 Dec 20233.24003.29003.11003.28003.28006,663,200
12 Dec 20233.15003.24003.15003.24003.24003,397,300
11 Dec 20233.18003.23003.12003.15003.15004,487,100
08 Dec 20233.25003.29003.15003.18003.18005,991,400
07 Dec 20233.13003.25003.13003.24003.24005,992,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...