U.S. Markets closed

Qualicorp S.A. (QUAL3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
28.60+0.75 (+2.69%)
At close: 5:11PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201728.2229.0828.1228.6028.603,286,700
May 25, 201728.1928.7027.6927.8527.854,439,000
May 24, 201727.5029.0827.5027.8227.824,926,500
May 23, 201726.5927.5326.3727.2827.283,577,800
May 22, 201726.1526.7626.1526.3526.354,504,700
May 19, 201725.5127.0325.5126.7726.774,458,800
May 18, 201724.0026.6323.7625.5025.505,672,200
May 17, 201727.7529.1527.7528.2328.234,883,700
May 16, 201726.9828.1826.6528.0928.093,861,400
May 15, 201727.1227.2626.6226.6326.636,278,900
May 12, 201726.3028.5926.0026.8526.856,565,800
May 11, 201724.2025.0524.2024.8024.801,849,500
May 10, 201724.4425.2824.0924.2024.203,408,700
May 09, 201723.3124.6123.2424.3224.324,504,700
May 08, 201722.7423.3422.5323.2023.201,303,100
May 05, 201722.4222.8622.3622.6622.661,358,100
May 04, 201722.3622.8222.3322.5022.501,758,700
May 03, 201722.5923.1922.3622.6422.643,338,400
May 02, 201722.6022.8321.9322.4022.403,558,300
Apr 28, 201721.9222.6021.8822.6022.601,509,000
Apr 27, 201721.8222.1421.7322.0322.031,002,200
Apr 26, 201721.7722.0321.5921.9021.90881,100
Apr 25, 201722.0822.0821.4221.7721.771,784,200
Apr 24, 201721.3622.3021.1122.1022.103,473,900
Apr 20, 201721.1621.4520.9621.3621.361,818,500
Apr 19, 201720.8121.6920.8021.3421.341,958,100
Apr 18, 201719.7420.8819.6520.8120.813,103,400
Apr 17, 201719.7520.1019.5519.7519.753,125,500
Apr 13, 201719.8020.1119.6219.7519.75751,500
Apr 12, 201720.1020.2119.7719.8419.842,419,100
Apr 11, 201719.9020.3919.7520.0620.06829,500
Apr 10, 201720.5420.5519.7520.0320.031,893,300
Apr 07, 201720.4421.3020.3520.6120.615,031,800
Apr 06, 201720.1220.5020.0020.4420.44808,500
Apr 05, 201720.5720.8220.0820.2020.201,537,000
Apr 04, 201720.4920.6520.1320.4720.47763,900
Apr 03, 201720.5520.5520.0120.4020.40970,800
Mar 31, 201720.3020.8019.8620.6520.652,884,600
Mar 30, 201720.2020.7320.0920.3620.362,264,100
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201719.4419.9019.2319.7019.701,971,900
Mar 27, 201719.4119.6419.2119.6019.60939,100
Mar 24, 201719.4019.6519.2019.4019.401,010,900
Mar 23, 201718.9619.5918.8719.2819.281,429,800
Mar 22, 201718.5019.3018.2819.2519.251,660,500
Mar 21, 201718.8119.2217.9018.6018.602,855,700
Mar 20, 201718.8219.0318.6018.7518.752,815,500
Mar 17, 201719.4119.6218.6018.7518.751,912,700
Mar 16, 201718.9119.5518.8419.4119.411,137,200
Mar 15, 201718.6718.9518.2318.9518.952,836,100
Mar 14, 201718.6618.9118.4118.5818.581,077,600
Mar 13, 201718.8919.1418.5118.9018.901,201,900
Mar 10, 201718.8119.2218.5818.6518.651,538,100
Mar 09, 201719.2019.5918.3918.5718.571,954,700
Mar 08, 201719.8920.0819.0619.1519.151,155,900
Mar 07, 201720.2020.3519.8119.8819.88616,200
Mar 06, 201720.0520.4019.8220.0920.09678,000
Mar 03, 201720.2120.3319.6120.0520.051,083,900
Mar 02, 201720.4420.6420.2020.3720.371,547,700
Mar 01, 201719.7120.9319.6520.7020.701,955,400
Feb 24, 201719.6220.0419.5319.7119.711,287,000
Feb 23, 201720.3720.4019.6119.8619.86960,600
Feb 22, 201719.8220.4319.5620.1020.102,553,800
Feb 21, 201719.7419.8619.3819.7919.79855,900
Feb 20, 201719.9219.9219.7119.7119.71240,000
Feb 17, 201719.8019.9519.5219.8519.85831,500
Feb 16, 201719.9020.2819.7619.9519.951,106,400
Feb 15, 201720.3720.3719.7020.1020.101,797,200
Feb 14, 201720.5820.5819.8420.1820.181,132,300
Feb 13, 201720.1920.7519.7420.5520.551,489,600
Feb 10, 201719.8819.9719.6019.9019.90861,600
Feb 09, 201720.0720.2819.8019.9919.99795,900
Feb 08, 201719.6620.2219.3720.0020.001,820,900
Feb 07, 201720.2520.2519.3819.5319.531,662,800
Feb 06, 201720.3520.7819.8119.9619.961,056,400
Feb 03, 201719.9020.5819.7920.1720.172,506,900
Feb 02, 201719.9020.3819.6819.7919.791,591,000
Feb 01, 201720.8220.8219.8719.8719.871,553,900
Jan 31, 201720.3120.8520.0520.6120.61928,700
Jan 30, 201720.6520.9020.0620.0820.08847,800
Jan 27, 201720.5821.1220.5020.6520.65734,000
Jan 26, 201720.8021.3320.5520.7520.751,362,400
Jan 24, 201720.8120.8820.3420.8020.801,014,600
Jan 23, 201719.7520.8519.5320.8520.853,180,300
Jan 20, 201719.2920.1119.1919.7519.751,674,300
Jan 19, 201719.8219.9219.0319.4919.491,318,200
Jan 18, 201719.9520.1019.7019.7219.721,492,000
Jan 17, 201719.3720.0019.3719.8719.871,734,400
Jan 16, 201719.3019.7018.9019.4819.481,123,100
Jan 13, 201720.1920.4918.9819.3019.301,281,900
Jan 12, 201720.4320.6820.0220.0820.086,291,300
Jan 11, 201719.3019.8718.8819.8619.861,029,700
Jan 10, 201719.9219.9219.2119.2219.221,364,800
Jan 09, 201719.4120.1919.3519.7119.71999,000
Jan 06, 201719.5519.5919.0519.4919.491,151,500
Jan 05, 201720.0020.1419.4319.6919.691,301,700
Jan 04, 201719.4020.1119.4019.8119.81880,500
Jan 03, 201718.9619.8518.8619.6419.642,708,200
Jan 02, 201719.2519.2518.7218.8218.82512,100
Dec 29, 201618.5119.2518.5119.2519.251,506,900
*Close price adjusted for dividends and splits.
Loading more data...