QUAL3.SA - Qualicorp S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 21, 201821.1021.2020.1320.3520.352,815,400
May 18, 201820.6821.0019.7120.8220.824,514,300
May 17, 201822.0922.0920.8421.0221.024,207,700
May 16, 201821.1522.0520.6322.0422.044,678,500
May 15, 201822.0922.0920.1221.0221.029,501,000
May 14, 201824.2124.2122.1522.3822.383,309,700
May 11, 201823.8024.8023.3023.8923.895,181,000
May 10, 201823.4324.1023.1524.0124.012,300,300
May 09, 201823.0023.3022.5023.3023.302,774,500
May 08, 201823.1723.3222.6022.9822.982,836,500
May 07, 201823.8023.8823.3523.4523.451,855,500
May 04, 201823.1323.6722.9023.6723.675,269,000
May 03, 201823.6223.7222.8423.4723.473,433,900
May 02, 201824.2924.2923.5023.8123.812,613,600
Apr 30, 201824.2824.5023.9924.3524.351,317,500
Apr 30, 20180.360813 Dividend
Apr 27, 201824.2424.3523.9124.3123.951,656,600
Apr 26, 201824.5524.6523.7524.2323.873,344,700
Apr 25, 201823.2324.4922.9924.4924.136,362,800
Apr 24, 201822.2623.3721.9423.2322.894,710,600
Apr 23, 201822.3222.3221.8222.0921.761,290,800
Apr 20, 201822.3022.4821.6322.2021.872,005,900
Apr 19, 201822.1922.5022.0622.3121.988,203,700
Apr 18, 201822.6222.6222.0322.1921.863,211,600
Apr 17, 201822.4122.5122.1722.3922.061,752,500
Apr 16, 201822.8322.9022.1022.4622.131,807,700
Apr 13, 201822.8222.8222.1822.6522.314,732,000
Apr 12, 201822.4523.3122.2622.8722.536,304,500
Apr 11, 201821.4422.0921.2322.0121.682,224,400
Apr 10, 201821.5821.5820.8621.4421.122,743,700
Apr 09, 201821.8421.8921.1721.4021.082,390,800
Apr 06, 201821.9122.2021.4921.5921.271,510,000
Apr 05, 201822.2222.4521.8621.8921.571,811,300
Apr 04, 201822.1522.1921.4022.0021.673,250,600
Apr 03, 201822.2422.6822.1522.4122.081,347,900
Apr 02, 201822.3122.3321.9122.1221.791,733,600
Mar 29, 201822.5122.6522.0522.2821.954,198,800
Mar 28, 201822.0422.6521.8122.4922.163,283,600
Mar 27, 201822.5422.6521.9622.1321.804,614,100
Mar 26, 201822.9223.0322.5422.6422.305,289,800
Mar 23, 201822.9623.6822.2222.7822.444,816,200
Mar 22, 201823.3523.4622.8522.9522.614,517,700
Mar 21, 201824.1324.1523.2823.6723.323,429,900
Mar 20, 201822.9724.2922.6223.9023.557,240,600
Mar 19, 201822.1022.8021.5022.8022.466,145,200
Mar 16, 201823.9924.0021.6022.0021.6720,220,700
Mar 15, 201825.8425.9224.8524.9124.543,522,600
Mar 14, 201826.8327.0425.8625.9625.571,717,000
Mar 13, 201826.8527.1926.3526.8226.421,507,100
Mar 12, 201827.0927.2026.4526.6726.271,071,800
Mar 09, 201827.5027.7826.6326.8126.412,916,300
Mar 08, 201828.4228.7527.2127.3226.913,585,600
Mar 07, 201828.6828.9028.4528.7028.271,208,600
Mar 06, 201828.9629.1528.3828.6828.251,034,700
Mar 05, 201828.6628.9628.2628.6028.18888,300
Mar 02, 201828.3528.8528.2228.6128.191,745,600
Mar 01, 201828.5428.9528.1628.7028.271,873,200
Feb 28, 201828.5529.1128.1528.7528.322,926,300
Feb 27, 201829.1729.4528.5528.5528.131,274,600
Feb 26, 201829.4629.7729.1029.1728.741,403,100
Feb 23, 201829.1029.3828.7929.3828.942,650,600
Feb 22, 201829.6029.6028.7528.8528.421,775,600
Feb 21, 201828.9129.8028.9129.6029.162,407,500
Feb 20, 201829.8529.8528.6029.0528.622,336,100
Feb 19, 201829.7229.7229.1229.6129.17626,700
Feb 16, 201829.2729.7129.2729.5029.061,154,300
Feb 15, 201830.0030.0229.5029.7129.271,126,100
Feb 14, 201829.8030.1129.5029.6429.202,137,300
Feb 09, 201829.7029.7528.7029.3528.912,125,800
Feb 08, 201831.0031.1229.6529.7829.341,823,500
Feb 07, 201830.9031.4730.5030.9630.502,482,200
Feb 06, 201829.3530.9028.9730.9030.444,847,200
Feb 05, 201830.0030.0729.4029.6029.161,030,000
Feb 02, 201830.8330.8330.2030.3529.901,960,400
Feb 01, 201830.5931.5430.5631.1930.732,097,200
Jan 31, 201831.7631.8030.1330.5930.143,666,800
Jan 30, 201832.8032.8031.1531.3830.913,394,800
Jan 29, 201834.0034.1132.3132.6732.191,303,100
Jan 26, 201834.0534.2533.1133.9033.402,040,900
Jan 25, 201833.5033.5033.5033.5033.00-
Jan 24, 201832.7333.9932.0733.5033.004,365,100
Jan 23, 201833.2633.3832.3332.7132.221,248,200
Jan 22, 201832.9733.3032.5833.2632.771,814,600
Jan 19, 201832.4533.1332.2232.7632.273,756,400
Jan 18, 201832.0132.6631.6532.4531.973,069,200
Jan 17, 201831.3532.3031.3032.1031.621,442,800
Jan 16, 201830.9531.6030.9331.4831.011,609,600
Jan 15, 201831.0531.0530.6230.8130.35868,500
Jan 12, 201830.6030.9930.3830.6230.174,815,400
Jan 11, 201830.6230.9830.0530.7130.252,237,200
Jan 10, 201830.2830.6330.0030.5230.071,605,500
Jan 09, 201831.3631.3630.4030.4630.015,572,200
Jan 08, 201831.7931.7930.8331.3030.841,884,900
Jan 05, 201831.4131.9931.1231.6531.181,920,600
Jan 04, 201831.2031.5030.9331.4130.942,192,500
Jan 03, 201830.6331.1030.6031.0030.541,550,100
Jan 02, 201830.9031.6030.6030.7630.302,594,500
Dec 29, 201731.0031.0031.0031.0030.54-
Dec 28, 201729.5531.0029.4431.0030.543,020,500
Dec 27, 201728.7329.5528.7129.5529.111,411,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...