B3 · QUAL3 · stock
Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3) stock price history
Every B3 trading session of Qualicorp Consultoria e Corretora de Seguros S.A. from Jun 29, 2011 to Sep 28, 2026: 3,791 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QUAL3 adjusted close, 2011 to 2026
- R$39.53
- All time high, 2020
- R$2.81
- 52 week high, R$1.37 low
- 3,791
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
QUAL3 key facts
- Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3) closed at R$1.58 on Sep 28, 2026 on B3.
- QUAL3's all time high close is R$39.53, set on Jan 23, 2020; its all time low close is R$1.34 on Apr 17, 2024.
- QUAL3's 52 week range is R$1.37 to R$2.81.
- QUAL3 returned -37.0% over the year to Sep 28, 2026 and -91.7% over five years.
- Over ten years QUAL3 returned -89%, -19.5% a year compounded.
- QUAL3's deepest drawdown was -96.6% from Jan 23, 2020 to Apr 17, 2024.
- DataCedar holds 3,791 daily sessions of QUAL3 history from Jun 29, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
QUAL3 price chart, 2011 to 2026
QUAL3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | -11.8% |
| 6 months | -17.3% |
| Year to date | -30.4% |
| 1 year | -37.0% |
| 3 years | -46.9% |
| 5 years | -91.7% |
| 10 years | -88.6% |
| Since Jun 29, 2011 | -82.8% |
| Compound annual growth, 15.2 years | -10.9% |
QUAL3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$39.53 on Jan 23, 2020
- All time low close
- R$1.34 on Apr 17, 2024
- 52 week high
- R$2.81 on Oct 28, 2025
- 52 week low
- R$1.37 on Jul 24, 2026
- Deepest drawdown
- -96.6% from Jan 23, 2020 to Apr 17, 2024, not yet recovered
- Best single session
- +36.6% on Aug 9, 2019
- Worst single session
- -29.4% on Oct 1, 2018
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2019, +208%
- Worst calendar year
- 2022, -65%
QUAL3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 29, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2.27 | R$2.63 | R$1.37 | R$1.58 | -30.4% | 711.2M | 185 |
| 2025 | R$1.52 | R$2.81 | R$1.44 | R$2.27 | +50.5% | 605.5M | 250 |
| 2024 | R$3.35 | R$3.36 | R$1.33 | R$1.51 | -55.3% | 1.4B | 251 |
| 2023 | R$5.60 | R$6.60 | R$2.63 | R$3.37 | -41.1% | 1.4B | 248 |
| 2022 | R$16.16 | R$17.79 | R$4.74 | R$5.73 | -64.6% | 921.2M | 250 |
| 2021 | R$31.17 | R$31.77 | R$14.43 | R$16.16 | -47.7% | 707.8M | 247 |
| 2020 | R$32.46 | R$39.67 | R$15.03 | R$30.90 | -5.2% | 1B | 248 |
| 2019 | R$10.59 | R$33.74 | R$10.38 | R$32.60 | +207.7% | 653.9M | 248 |
| 2018 | R$24.50 | R$27.16 | R$9.06 | R$10.59 | -56.9% | 826.8M | 246 |
| 2017 | R$14.43 | R$30.31 | R$13.50 | R$24.58 | +69.3% | 511.8M | 254 |
| 2016 | R$9.54 | R$16.91 | R$8.10 | R$14.52 | +51.4% | 483.9M | 249 |
| 2015 | R$16.69 | R$16.91 | R$8.96 | R$9.59 | -42.7% | 594.1M | 246 |
| 2014 | R$13.82 | R$17.36 | R$11.69 | R$16.74 | +22.1% | 629.3M | 248 |
| 2013 | R$13.10 | R$14.14 | R$8.95 | R$13.71 | +6.1% | 400.6M | 248 |
| 2012 | R$10.51 | R$13.96 | R$8.72 | R$12.93 | +26.6% | 254.4M | 245 |
| 2011 | R$8.01 | R$10.36 | R$7.19 | R$10.21 | n/a | 36.8M | 128 |
QUAL3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.58 | +2.6% |
| August 2026 | R$1.54 | +0.7% |
| July 2026 | R$1.53 | -17.7% |
| June 2026 | R$1.86 | +8.7% |
| May 2026 | R$1.71 | -3.9% |
| April 2026 | R$1.78 | -15.6% |
| March 2026 | R$2.11 | -1.4% |
| February 2026 | R$2.14 | -5.3% |
| January 2026 | R$2.26 | -0.4% |
| December 2025 | R$2.27 | +1.8% |
| November 2025 | R$2.23 | -17.3% |
| October 2025 | R$2.70 | +7.1% |
About the QUAL3 data
Daily bars. 3,791 sessions from Jun 29, 2011 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QUAL3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
QUAL3 share price history
