Mercado abrirá em 8 h 20 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,90 +0,09 (+0,11%) OURO
2.324,20 -14,20 (-0,61%) Bitcoin USD
64.324,38 -2.388,15 (-3,58%)
Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de abr. de 2024 | 1,6100 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 4.378.800 |
| 23 de abr. de 2024 | 1,5900 | 1,6500 | 1,5300 | 1,6100 | 1,6100 | 7.310.200 |
| 22 de abr. de 2024 | 1,4700 | 1,6400 | 1,4700 | 1,6200 | 1,6200 | 9.068.600 |
| 19 de abr. de 2024 | 1,3500 | 1,4900 | 1,3500 | 1,4700 | 1,4700 | 11.069.500 |
| 18 de abr. de 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 4.813.400 |
| 17 de abr. de 2024 | 1,4000 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 6.304.300 |
| 16 de abr. de 2024 | 1,3700 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 9.196.600 |
| 15 de abr. de 2024 | 1,4800 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | 8.344.600 |
| 12 de abr. de 2024 | 1,5600 | 1,5800 | 1,4600 | 1,4700 | 1,4700 | 7.762.100 |
| 11 de abr. de 2024 | 1,5700 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 6.041.400 |
| 10 de abr. de 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5800 | 1,5800 | 7.399.700 |
| 09 de abr. de 2024 | 1,6800 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 7.477.500 |
| 08 de abr. de 2024 | 1,5800 | 1,7000 | 1,5700 | 1,6700 | 1,6700 | 6.707.700 |
| 05 de abr. de 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 8.983.200 |
| 04 de abr. de 2024 | 1,6900 | 1,7200 | 1,6300 | 1,6500 | 1,6500 | 7.953.400 |
| 03 de abr. de 2024 | 1,7600 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 9.982.700 |
| 02 de abr. de 2024 | 1,8400 | 1,9300 | 1,7700 | 1,7700 | 1,7700 | 9.517.700 |
| 01 de abr. de 2024 | 2,0600 | 2,0600 | 1,8300 | 1,8400 | 1,8400 | 21.941.800 |
| 28 de mar. de 2024 | 2,0900 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 3.733.800 |
| 27 de mar. de 2024 | 2,0400 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 2.857.100 |
| 26 de mar. de 2024 | 2,1200 | 2,1800 | 2,0400 | 2,0500 | 2,0500 | 6.255.700 |
| 25 de mar. de 2024 | 2,2000 | 2,2200 | 2,0900 | 2,1400 | 2,1400 | 6.467.700 |
| 22 de mar. de 2024 | 2,4500 | 2,5100 | 2,2100 | 2,2200 | 2,2200 | 12.920.000 |
| 21 de mar. de 2024 | 2,5000 | 2,5400 | 2,4500 | 2,4800 | 2,4800 | 3.522.600 |
| 20 de mar. de 2024 | 2,3600 | 2,5200 | 2,3600 | 2,5100 | 2,5100 | 4.459.700 |
| 19 de mar. de 2024 | 2,3300 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 2.789.900 |
| 18 de mar. de 2024 | 2,2800 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 4.883.500 |
| 15 de mar. de 2024 | 2,3400 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 10.158.600 |
| 14 de mar. de 2024 | 2,3500 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 3.013.100 |
| 13 de mar. de 2024 | 2,4300 | 2,4300 | 2,3600 | 2,3700 | 2,3700 | 2.793.300 |
| 12 de mar. de 2024 | 2,4500 | 2,4900 | 2,4000 | 2,4500 | 2,4500 | 2.918.600 |
| 11 de mar. de 2024 | 2,3600 | 2,4900 | 2,3500 | 2,4400 | 2,4400 | 3.708.600 |
| 08 de mar. de 2024 | 2,3600 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 2.990.500 |
| 07 de mar. de 2024 | 2,4300 | 2,5000 | 2,3200 | 2,3700 | 2,3700 | 3.603.700 |
| 06 de mar. de 2024 | 2,4100 | 2,4600 | 2,3800 | 2,4200 | 2,4200 | 3.095.900 |
| 05 de mar. de 2024 | 2,5100 | 2,5400 | 2,3900 | 2,4000 | 2,4000 | 3.537.000 |
| 04 de mar. de 2024 | 2,5300 | 2,5800 | 2,4800 | 2,4900 | 2,4900 | 4.335.700 |
| 01 de mar. de 2024 | 2,3700 | 2,6400 | 2,3400 | 2,5600 | 2,5600 | 17.958.000 |
| 29 de fev. de 2024 | 2,4500 | 2,4500 | 2,2900 | 2,3600 | 2,3600 | 5.944.300 |
| 28 de fev. de 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4400 | 2,4400 | 4.429.400 |
| 27 de fev. de 2024 | 2,3000 | 2,4100 | 2,3000 | 2,4100 | 2,4100 | 3.487.300 |
| 26 de fev. de 2024 | 2,2900 | 2,3500 | 2,2500 | 2,3100 | 2,3100 | 2.826.600 |
| 23 de fev. de 2024 | 2,4400 | 2,4400 | 2,2600 | 2,3200 | 2,3200 | 6.064.700 |
| 22 de fev. de 2024 | 2,2700 | 2,4300 | 2,2700 | 2,4200 | 2,4200 | 6.189.400 |
| 21 de fev. de 2024 | 2,2900 | 2,3400 | 2,2400 | 2,2800 | 2,2800 | 4.989.800 |
| 20 de fev. de 2024 | 2,1700 | 2,3200 | 2,1600 | 2,2900 | 2,2900 | 8.319.800 |
| 19 de fev. de 2024 | 2,1500 | 2,2200 | 2,0900 | 2,2000 | 2,2000 | 6.747.800 |
| 16 de fev. de 2024 | 2,0400 | 2,1500 | 2,0200 | 2,1400 | 2,1400 | 8.599.500 |
| 15 de fev. de 2024 | 1,9800 | 2,0500 | 1,9700 | 2,0300 | 2,0300 | 9.176.800 |
| 14 de fev. de 2024 | 2,0200 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 3.990.300 |
| 09 de fev. de 2024 | 2,0900 | 2,1400 | 2,0100 | 2,0100 | 2,0100 | 4.908.200 |
| 08 de fev. de 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0900 | 2,0900 | 5.732.600 |
| 07 de fev. de 2024 | 2,0800 | 2,1400 | 2,0500 | 2,1100 | 2,1100 | 4.547.600 |
| 06 de fev. de 2024 | 1,9900 | 2,1600 | 1,9900 | 2,1000 | 2,1000 | 12.119.200 |
| 05 de fev. de 2024 | 2,0900 | 2,1200 | 1,9700 | 1,9800 | 1,9800 | 8.778.800 |
| 02 de fev. de 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1000 | 2,1000 | 8.811.600 |
| 01 de fev. de 2024 | 2,1800 | 2,2900 | 2,1200 | 2,2500 | 2,2500 | 10.835.900 |
| 31 de jan. de 2024 | 2,1800 | 2,2600 | 2,1700 | 2,1800 | 2,1800 | 9.331.300 |
| 30 de jan. de 2024 | 2,3100 | 2,3100 | 2,1500 | 2,1800 | 2,1800 | 9.267.700 |
| 29 de jan. de 2024 | 2,4500 | 2,4600 | 2,3100 | 2,3200 | 2,3200 | 9.918.700 |
| 26 de jan. de 2024 | 2,5800 | 2,5900 | 2,4500 | 2,4500 | 2,4500 | 6.398.400 |
| 25 de jan. de 2024 | 2,5200 | 2,6300 | 2,5100 | 2,5900 | 2,5900 | 7.366.100 |
| 24 de jan. de 2024 | 2,6300 | 2,6600 | 2,5000 | 2,5000 | 2,5000 | 7.575.400 |
| 23 de jan. de 2024 | 2,6000 | 2,6300 | 2,5500 | 2,6100 | 2,6100 | 6.812.600 |
| 22 de jan. de 2024 | 2,6800 | 2,7600 | 2,5400 | 2,5800 | 2,5800 | 12.548.400 |
| 19 de jan. de 2024 | 2,8800 | 2,9100 | 2,6400 | 2,6800 | 2,6800 | 13.847.600 |
| 18 de jan. de 2024 | 3,0000 | 3,0400 | 2,8600 | 2,8900 | 2,8900 | 6.544.100 |
| 17 de jan. de 2024 | 3,1000 | 3,1000 | 2,9600 | 2,9800 | 2,9800 | 6.576.700 |
| 16 de jan. de 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1000 | 3,1000 | 5.495.600 |
| 15 de jan. de 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 2.028.800 |
| 12 de jan. de 2024 | 3,1900 | 3,3300 | 3,1900 | 3,2700 | 3,2700 | 4.778.000 |
| 11 de jan. de 2024 | 3,2300 | 3,2600 | 3,1800 | 3,1900 | 3,1900 | 2.276.200 |
| 10 de jan. de 2024 | 3,2800 | 3,3200 | 3,2200 | 3,2200 | 3,2200 | 2.915.600 |
| 09 de jan. de 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 3.100.800 |
| 08 de jan. de 2024 | 3,2800 | 3,3700 | 3,2100 | 3,3200 | 3,3200 | 2.662.100 |
| 05 de jan. de 2024 | 3,1400 | 3,3300 | 3,0900 | 3,2800 | 3,2800 | 4.555.500 |
| 04 de jan. de 2024 | 3,2800 | 3,2900 | 3,1100 | 3,1400 | 3,1400 | 4.604.100 |
| 03 de jan. de 2024 | 3,2100 | 3,2900 | 3,1500 | 3,2800 | 3,2800 | 3.498.500 |
| 02 de jan. de 2024 | 3,3800 | 3,3900 | 3,2100 | 3,2300 | 3,2300 | 5.489.900 |
| 28 de dez. de 2023 | 3,4200 | 3,4500 | 3,3500 | 3,4000 | 3,4000 | 2.337.200 |
| 27 de dez. de 2023 | 3,3400 | 3,4400 | 3,3000 | 3,4100 | 3,4100 | 3.543.100 |
| 26 de dez. de 2023 | 3,2400 | 3,3800 | 3,1900 | 3,3500 | 3,3500 | 6.130.100 |
| 22 de dez. de 2023 | 3,0800 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 6.636.300 |
| 21 de dez. de 2023 | 3,1100 | 3,1300 | 3,0600 | 3,0700 | 3,0700 | 3.736.900 |
| 20 de dez. de 2023 | 3,1500 | 3,1800 | 3,0800 | 3,0800 | 3,0800 | 4.995.000 |
| 19 de dez. de 2023 | 3,1300 | 3,1600 | 3,0600 | 3,1500 | 3,1500 | 3.551.600 |
| 18 de dez. de 2023 | 3,1500 | 3,1700 | 3,0400 | 3,1000 | 3,1000 | 4.418.600 |
| 15 de dez. de 2023 | 3,3700 | 3,4000 | 3,1500 | 3,1500 | 3,1500 | 5.779.900 |
| 14 de dez. de 2023 | 3,3000 | 3,4300 | 3,3000 | 3,3700 | 3,3700 | 7.123.800 |
| 13 de dez. de 2023 | 3,2400 | 3,2900 | 3,1100 | 3,2800 | 3,2800 | 6.663.200 |
| 12 de dez. de 2023 | 3,1500 | 3,2400 | 3,1500 | 3,2400 | 3,2400 | 3.397.300 |
| 11 de dez. de 2023 | 3,1800 | 3,2300 | 3,1200 | 3,1500 | 3,1500 | 4.487.100 |
| 08 de dez. de 2023 | 3,2500 | 3,2900 | 3,1500 | 3,1800 | 3,1800 | 5.991.400 |
| 07 de dez. de 2023 | 3,1300 | 3,2500 | 3,1300 | 3,2400 | 3,2400 | 5.992.700 |
| 06 de dez. de 2023 | 3,2200 | 3,3300 | 3,1000 | 3,1400 | 3,1400 | 10.643.400 |
| 05 de dez. de 2023 | 2,9400 | 3,2300 | 2,9300 | 3,2200 | 3,2200 | 14.321.900 |
| 04 de dez. de 2023 | 2,9100 | 2,9700 | 2,8900 | 2,9300 | 2,9300 | 5.134.900 |
| 01 de dez. de 2023 | 2,8000 | 2,9300 | 2,7800 | 2,9100 | 2,9100 | 8.743.100 |
| 30 de nov. de 2023 | 2,7900 | 2,8300 | 2,7500 | 2,8100 | 2,8100 | 6.233.700 |
| 29 de nov. de 2023 | 2,8500 | 2,8900 | 2,7500 | 2,7800 | 2,7800 | 8.195.600 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.