QUAL3.SA - Qualicorp S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201736.2036.8236.2036.2636.261,515,000
Oct 19, 201736.0536.5135.6436.3536.351,211,800
Oct 18, 201736.3237.0435.8536.5036.502,019,500
Oct 17, 201737.0037.0435.9535.9935.992,747,100
Oct 16, 201737.3837.3836.5236.8136.811,550,400
Oct 13, 201738.2038.4037.0537.5437.543,767,700
Oct 12, 201737.9037.9037.9037.9037.90-
Oct 11, 201738.5038.5537.5337.9037.901,922,400
Oct 10, 201737.9038.7637.4338.6138.612,597,500
Oct 09, 201737.8037.9536.9337.5237.521,250,100
Oct 06, 201737.5538.1637.0737.6137.611,160,000
Oct 05, 201738.0938.4537.7538.0038.001,412,100
Oct 04, 201737.8737.8837.0437.7537.751,389,900
Oct 03, 201737.2538.1337.1537.6237.621,304,000
Oct 02, 201737.6838.0336.8337.1437.141,705,000
Sep 29, 201736.8437.9036.3237.9037.901,636,500
Sep 28, 201736.3937.3735.9636.6636.661,474,800
Sep 27, 201737.4537.4535.6436.6636.662,455,300
Sep 26, 201738.5038.7437.0837.4337.432,525,700
Sep 25, 201737.3338.6437.0338.3038.302,731,800
Sep 22, 201737.5937.5936.7337.5237.52990,300
Sep 21, 201738.1138.9337.0137.6037.601,376,800
Sep 20, 201738.2038.7937.1638.2138.211,734,800
Sep 19, 201737.4038.2137.3037.7237.721,692,400
Sep 18, 201737.2038.3836.9137.0837.082,350,500
Sep 15, 201736.1537.6536.1336.8036.806,846,800
Sep 14, 201735.3936.1435.3935.9035.901,856,100
Sep 13, 201736.4536.6135.4335.8535.851,479,800
Sep 12, 201736.3137.1536.2036.2736.271,621,300
Sep 11, 201736.3837.0136.3836.5036.502,892,100
Sep 11, 20170.35079 Dividend
Sep 08, 201736.3537.1835.0836.3636.012,071,300
Sep 07, 201735.8735.8735.8735.8735.52-
Sep 06, 201735.9336.1835.3335.8735.522,002,100
Sep 05, 201735.0035.9134.4135.4035.061,696,800
Sep 04, 201734.1435.0033.6534.6334.301,672,800
Sep 01, 201734.8635.1933.8833.9933.664,281,400
Aug 31, 201734.7135.0734.1234.8534.513,073,500
Aug 30, 201735.5035.5033.9234.7034.374,082,500
Aug 29, 201736.4136.5235.9036.3035.95977,000
Aug 28, 201736.5637.0336.3236.4836.13815,200
Aug 25, 201737.0637.2936.2836.7136.362,906,500
Aug 24, 201736.0037.6735.8636.9636.602,613,800
Aug 23, 201735.5336.4035.4036.0035.651,434,500
Aug 22, 201735.2435.8335.0135.4835.143,215,700
Aug 21, 201734.7835.4734.5234.6234.292,928,200
Aug 18, 201734.4734.9034.4234.7934.452,202,500
Aug 17, 201733.4534.9032.6834.2033.872,742,700
Aug 16, 201735.0235.1033.0033.3032.984,690,900
Aug 15, 201735.5035.6134.1634.5334.203,436,300
Aug 14, 201735.2835.7535.0835.7535.411,449,400
Aug 11, 201734.6335.3034.3835.1934.851,193,200
Aug 10, 201734.8035.1034.2334.5034.171,231,700
Aug 09, 201734.7834.7834.0134.7434.401,366,000
Aug 08, 201734.1835.1033.9534.7434.401,495,300
Aug 07, 201733.0834.2733.0834.1033.772,027,100
Aug 04, 201733.1933.4232.9533.2032.881,844,900
Aug 03, 201733.2333.3632.6833.3633.041,452,900
Aug 02, 201732.7933.4032.6533.2532.931,260,300
Aug 01, 201732.7833.2732.0132.8832.561,466,100
Jul 31, 201733.0033.1832.2632.8032.481,491,100
Jul 28, 201731.8532.8731.7932.8032.481,772,600
Jul 27, 201731.8232.0731.7132.0731.76708,900
Jul 26, 201730.7531.8430.1831.6331.322,541,200
Jul 25, 201731.9431.9430.5730.7430.442,092,600
Jul 24, 201731.9232.1131.6131.8031.491,493,800
Jul 21, 201731.9532.1031.3531.8831.571,222,300
Jul 20, 201731.8331.9831.1131.8831.571,396,200
Jul 19, 201732.4532.5031.3731.8831.571,610,200
Jul 18, 201731.5832.4531.2932.4532.14946,300
Jul 17, 201731.7231.7431.2531.6931.38661,600
Jul 14, 201731.3031.7831.0931.5731.271,116,000
Jul 13, 201731.5931.6231.0131.0230.721,601,900
Jul 12, 201730.8031.6230.6831.6031.301,500,700
Jul 11, 201730.7530.8930.3330.6530.351,289,500
Jul 10, 201730.3030.8530.0630.7130.41901,900
Jul 07, 201729.9530.4029.7030.1029.811,005,500
Jul 06, 201730.4230.8329.4730.0129.726,233,100
Jul 05, 201729.9630.4329.6230.4330.142,452,600
Jul 04, 201730.0530.0529.3729.7129.421,083,700
Jul 03, 201728.8930.4328.6629.8129.522,688,300
Jun 30, 201728.8028.9028.5428.7028.423,088,900
Jun 29, 201728.9129.4528.4328.6528.374,112,300
Jun 28, 201729.8329.9128.7129.0828.802,451,700
Jun 27, 201730.0030.3329.5529.6129.322,707,300
Jun 26, 201730.8831.0329.9630.1129.822,510,900
Jun 23, 201730.2431.0030.2230.6530.351,541,400
Jun 22, 201730.4531.1830.4530.6030.302,307,300
Jun 21, 201731.4031.6730.6030.6030.301,518,000
Jun 20, 201731.4931.9331.1831.4531.152,511,700
Jun 19, 201731.0031.6730.7431.4931.193,064,600
Jun 16, 201730.6831.0030.1831.0030.703,986,800
Jun 15, 201730.7530.7530.7530.7530.45-
Jun 14, 201729.8530.9829.6130.7530.454,001,300
Jun 13, 201729.3529.8929.1429.7029.411,345,800
Jun 12, 201729.6129.7729.0229.1128.832,591,200
Jun 09, 201729.5730.3729.2329.6129.323,261,400
Jun 08, 201729.5529.6028.9829.5529.261,521,600
Jun 07, 201729.4830.1629.2329.7529.462,711,100
Jun 06, 201728.8029.4928.5729.2528.971,988,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...