U.S. Markets closed

Qualicorp S.A. (QUAL3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
31.880.00 (0.00%)
At close: 5:10PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201731.9532.1031.3531.8831.881,217,200
Jul 20, 201731.8331.9831.1131.8831.881,396,200
Jul 19, 201732.4532.5031.3731.8831.881,610,200
Jul 18, 201731.5832.4531.2932.4532.45946,300
Jul 17, 201731.7231.7431.2531.6931.69661,600
Jul 14, 201731.3031.7831.0931.5731.571,116,000
Jul 13, 201731.5931.6231.0131.0231.021,601,900
Jul 12, 201730.8031.6230.6831.6031.601,500,700
Jul 11, 201730.7530.8930.3330.6530.651,289,500
Jul 10, 201730.3030.8530.0630.7130.71901,900
Jul 07, 201729.9530.4029.7030.1030.101,005,500
Jul 06, 201730.4230.8329.4730.0130.016,233,100
Jul 05, 201729.9630.4329.6230.4330.432,452,600
Jul 04, 201730.0530.0529.3729.7129.711,083,700
Jul 03, 201728.8930.4328.6629.8129.812,688,300
Jun 30, 201728.8028.9028.5428.7028.703,088,900
Jun 29, 201728.9129.4528.4328.6528.654,112,300
Jun 28, 201729.8329.9128.7129.0829.082,451,700
Jun 27, 201730.0030.3329.5529.6129.612,707,300
Jun 26, 201730.8831.0329.9630.1130.112,510,900
Jun 23, 201730.2431.0030.2230.6530.651,541,400
Jun 22, 201730.4531.1830.4530.6030.602,307,300
Jun 21, 201731.4031.6730.6030.6030.601,518,000
Jun 20, 201731.4931.9331.1831.4531.452,511,700
Jun 19, 201731.0031.6730.7431.4931.493,064,600
Jun 16, 201730.6831.0030.1831.0031.003,986,800
Jun 15, 201730.7530.7530.7530.7530.75-
Jun 14, 201729.8530.9829.6130.7530.754,001,300
Jun 13, 201729.3529.8929.1429.7029.701,345,800
Jun 12, 201729.6129.7729.0229.1129.112,591,200
Jun 09, 201729.5730.3729.2329.6129.613,261,400
Jun 08, 201729.5529.6028.9829.5529.551,521,600
Jun 07, 201729.4830.1629.2329.7529.752,711,100
Jun 06, 201728.8029.4928.5729.2529.251,988,000
Jun 05, 201728.1829.0627.8328.8128.811,847,100
Jun 02, 201728.4329.5228.2328.6328.633,692,700
Jun 01, 201727.9028.7727.6828.1428.143,848,600
May 31, 201728.2728.7127.4528.0228.024,903,200
May 30, 201728.4928.7728.1228.4328.431,329,500
May 29, 201728.6028.6028.6028.6028.60-
May 26, 201728.2229.0828.1228.6028.603,289,600
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
May 02, 20170.492423 Dividend
Apr 28, 201721.9222.6021.8822.6022.111,509,000
Apr 27, 201721.8222.1421.7322.0321.551,002,200
Apr 26, 201721.7722.0321.5921.9021.42881,100
Apr 25, 201722.0822.0821.4221.7721.301,784,200
Apr 24, 201721.3622.3021.1122.1021.623,473,900
Apr 20, 201721.1621.4520.9621.3620.891,818,500
Apr 19, 201720.8121.6920.8021.3420.881,958,100
Apr 18, 201719.7420.8819.6520.8120.363,103,400
Apr 17, 201719.7520.1019.5519.7519.323,125,500
Apr 13, 201719.8020.1119.6219.7519.32751,500
Apr 12, 201720.1020.2119.7719.8419.412,419,100
Apr 11, 201719.9020.3919.7520.0619.62829,500
Apr 10, 201720.5420.5519.7520.0319.591,893,300
Apr 07, 201720.4421.3020.3520.6120.165,031,800
Apr 06, 201720.1220.5020.0020.4419.99808,500
Apr 05, 201720.5720.8220.0820.2019.761,537,000
Apr 04, 201720.4920.6520.1320.4720.02763,900
Apr 03, 201720.5520.5520.0120.4019.96970,800
Mar 31, 201720.3020.8019.8620.6520.202,884,600
Mar 30, 201720.2020.7320.0920.3619.922,264,100
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201719.4419.9019.2319.7019.271,971,900
Mar 27, 201719.4119.6419.2119.6019.17939,100
Mar 24, 201719.4019.6519.2019.4018.981,010,900
Mar 23, 201718.9619.5918.8719.2818.861,429,800
Mar 22, 201718.5019.3018.2819.2518.831,660,500
Mar 21, 201718.8119.2217.9018.6018.192,855,700
Mar 20, 201718.8219.0318.6018.7518.342,815,500
Mar 17, 201719.4119.6218.6018.7518.341,912,700
Mar 16, 201718.9119.5518.8419.4118.991,137,200
Mar 15, 201718.6718.9518.2318.9518.542,836,100
Mar 14, 201718.6618.9118.4118.5818.181,077,600
Mar 13, 201718.8919.1418.5118.9018.491,201,900
Mar 10, 201718.8119.2218.5818.6518.241,538,100
Mar 09, 201719.2019.5918.3918.5718.171,954,700
Mar 08, 201719.8920.0819.0619.1518.731,155,900
Mar 07, 201720.2020.3519.8119.8819.45616,200
Mar 06, 201720.0520.4019.8220.0919.65678,000
Mar 03, 201720.2120.3319.6120.0519.611,083,900
Mar 02, 201720.4420.6420.2020.3719.931,547,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...