QuantumScape Corporation Class A (QS)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
1.871.685 |
0,00%
|
5,01
|
4,84
|
5,06
|
4,92
|
28/06/2024 |
1.871.685 |
-2,19%
|
5,01
|
4,84
|
5,06
|
4,92
|
27/06/2024 |
2.197.678 |
2,86%
|
4,85
|
4,67
|
5,105
|
5,03
|
26/06/2024 |
1.150.224 |
1,24%
|
4,84
|
4,84
|
4,98
|
4,89
|
25/06/2024 |
966.609 |
-2,42%
|
4,91
|
4,83
|
4,99
|
4,83
|
24/06/2024 |
1.047.054 |
0,61%
|
4,93
|
4,885
|
5,035
|
4,95
|
21/06/2024 |
3.015.524 |
0,00%
|
4,92
|
4,77
|
4,935
|
4,92
|
20/06/2024 |
1.476.302 |
-2,38%
|
5,02
|
4,885
|
5,035
|
4,92
|
19/06/2024 |
750.703 |
0,00%
|
5,07
|
5,025
|
5,13
|
5,04
|
18/06/2024 |
750.703 |
-0,98%
|
5,07
|
5,025
|
5,13
|
5,04
|
17/06/2024 |
2.150.223 |
0,98%
|
5,07
|
5,02
|
5,16
|
5,14
|
14/06/2024 |
3.257.461 |
-2,30%
|
5,22
|
5,035
|
5,26
|
5,10
|
13/06/2024 |
4.269.445 |
-5,93%
|
5,63
|
5,22
|
5,6399
|
5,24
|
12/06/2024 |
3.314.350 |
-0,71%
|
5,80
|
5,58
|
6,15
|
5,57
|
11/06/2024 |
1.385.657 |
-1,75%
|
5,67
|
5,50
|
5,7108
|
5,61
|
10/06/2024 |
1.928.336 |
4,00%
|
5,59
|
5,43
|
5,75
|
5,7201
|
07/06/2024 |
1.925.173 |
-2,99%
|
5,59
|
5,47
|
5,62
|
5,52
|
06/06/2024 |
1.400.318 |
0,00%
|
5,62
|
5,555
|
5,7189
|
5,69
|
05/06/2024 |
1.517.103 |
0,80%
|
5,665
|
5,55
|
5,70
|
5,685
|
04/06/2024 |
1.300.189 |
-2,42%
|
5,70
|
5,62
|
5,775
|
5,64
|
03/06/2024 |
1.656.887 |
-1,69%
|
6,04
|
5,76
|
6,10
|
5,81
|
31/05/2024 |
1.786.699 |
-1,34%
|
6,01
|
5,7001
|
6,06
|
5,91
|
30/05/2024 |
3.077.494 |
4,72%
|
5,77
|
5,75
|
6,11
|
5,99
|
29/05/2024 |
1.753.326 |
-1,38%
|
5,65
|
5,58
|
5,73
|
5,72
|
28/05/2024 |
1.928.980 |
-0,35%
|
5,58
|
5,72
|
5,90
|
5,78
|
27/05/2024 |
1.145.530 |
0,00%
|
5,58
|
5,58
|
5,815
|
5,80
|
24/05/2024 |
1.145.530 |
0,52%
|
5,58
|
5,58
|
5,815
|
5,80
|
23/05/2024 |
2.498.572 |
-3,99%
|
5,65
|
5,45
|
5,77
|
5,54
|
22/05/2024 |
3.201.044 |
1,76%
|
5,65
|
5,61
|
6,04
|
5,79
|
21/05/2024 |
2.222.978 |
0,53%
|
5,58
|
5,56
|
5,828
|
5,69
|
20/05/2024 |
2.108.098 |
1,07%
|
5,63
|
5,50
|
5,69
|
5,66
|
17/05/2024 |
2.854.806 |
-3,44%
|
5,76
|
5,55
|
5,79
|
5,61
|
16/05/2024 |
1.953.696 |
-3,41%
|
6,00
|
5,77
|
6,035
|
5,815
|
15/05/2024 |
2.672.010 |
-3,83%
|
6,23
|
5,92
|
6,41
|
6,02
|
14/05/2024 |
5.415.874 |
4,10%
|
6,23
|
6,14
|
6,42
|
6,215
|
13/05/2024 |
6.261.666 |
10,20%
|
5,48
|
5,45
|
6,04
|
5,94
|
10/05/2024 |
2.696.467 |
0,19%
|
5,43
|
5,23
|
5,465
|
5,39
|
09/05/2024 |
2.534.736 |
-1,10%
|
5,45
|
5,32
|
5,455
|
5,38
|
08/05/2024 |
1.986.014 |
-2,35%
|
5,815
|
5,34
|
5,505
|
5,4487
|
07/05/2024 |
2.047.738 |
-3,77%
|
5,815
|
5,53
|
5,81
|
5,61
|
06/05/2024 |
2.050.199 |
2,28%
|
5,78
|
5,76
|
5,90
|
5,83
|
03/05/2024 |
2.422.202 |
2,33%
|
5,75
|
5,57
|
5,84
|
5,71
|
02/05/2024 |
2.111.770 |
3,33%
|
5,40
|
5,36
|
5,62
|
5,5899
|
01/05/2024 |
1.718.179 |
-0,19%
|
5,40
|
5,35
|
5,6572
|
5,41
|
30/04/2024 |
2.805.523 |
-1,46%
|
5,38
|
5,315
|
5,46
|
5,42
|
29/04/2024 |
3.123.100 |
1,67%
|
5,49
|
5,34
|
5,5794
|
5,48
|
26/04/2024 |
4.029.602 |
5,29%
|
5,125
|
5,11
|
5,535
|
5,37
|
25/04/2024 |
6.505.641 |
-6,93%
|
5,70
|
4,92
|
5,29
|
5,10
|
24/04/2024 |
2.728.609 |
-1,97%
|
5,70
|
5,44
|
5,71
|
5,48
|
23/04/2024 |
3.238.273 |
4,08%
|
5,39
|
5,36
|
5,6875
|
5,61
|
22/04/2024 |
4.194.363 |
0,56%
|
5,35
|
5,18
|
5,47
|
5,39
|
19/04/2024 |
3.900.440 |
-1,28%
|
6,19
|
5,33
|
5,5201
|
5,38
|
18/04/2024 |
4.199.524 |
-1,98%
|
6,19
|
5,3707
|
5,63
|
5,45
|
17/04/2024 |
3.449.017 |
2,02%
|
6,19
|
5,49
|
5,73
|
5,56
|
16/04/2024 |
3.690.817 |
0,74%
|
6,19
|
5,32
|
5,60
|
5,45
|
15/04/2024 |
5.693.126 |
-7,23%
|
6,19
|
5,29
|
5,855
|
5,39
|
12/04/2024 |
2.805.465 |
-3,64%
|
6,19
|
5,785
|
6,03
|
5,83
|
11/04/2024 |
2.954.182 |
1,85%
|
6,19
|
5,76
|
6,06
|
6,05
|
10/04/2024 |
6.607.436 |
-5,26%
|
6,19
|
5,76
|
5,95
|
5,94
|
09/04/2024 |
3.355.038 |
2,12%
|
6,19
|
6,14
|
6,41
|
6,27
|
08/04/2024 |
2.436.676 |
3,01%
|
6,09
|
6,05
|
6,2585
|
6,16
|
05/04/2024 |
2.225.091 |
1,36%
|
6,37
|
5,83
|
6,095
|
5,98
|
04/04/2024 |
3.199.268 |
-3,28%
|
6,37
|
5,865
|
6,26
|
5,90
|
03/04/2024 |
2.580.910 |
3,39%
|
6,37
|
5,78
|
6,10
|
6,10
|
02/04/2024 |
3.056.925 |
-3,59%
|
6,37
|
5,85
|
6,09
|
5,9098
|
01/04/2024 |
3.116.691 |
-2,07%
|
6,37
|
6,10
|
6,42
|
6,16
|
28/03/2024 |
2.831.648 |
1,13%
|
6,27
|
6,18
|
6,45
|
6,29
|
27/03/2024 |
5.352.699 |
8,52%
|
5,90
|
5,78
|
6,325
|
6,24
|
26/03/2024 |
1.906.162 |
-1,20%
|
5,90
|
5,75
|
5,96
|
5,75
|
25/03/2024 |
2.327.769 |
3,00%
|
5,69
|
5,66
|
6,02
|
5,84
|
22/03/2024 |
2.033.347 |
-3,57%
|
5,84
|
5,66
|
5,865
|
5,6605
|
21/03/2024 |
2.105.149 |
-1,18%
|
5,70
|
5,885
|
6,07
|
5,87
|
20/03/2024 |
2.364.330 |
2,80%
|
5,70
|
5,65
|
6,02
|
5,88
|
19/03/2024 |
1.662.856 |
0,35%
|
5,62
|
5,5839
|
5,77
|
5,72
|
18/03/2024 |
1.741.401 |
0,70%
|
5,58
|
5,63
|
5,75
|
5,73
|
15/03/2024 |
1.768.018 |
1,79%
|
5,58
|
5,55
|
5,7571
|
5,68
|
14/03/2024 |
3.224.733 |
-5,10%
|
5,96
|
5,535
|
5,865
|
5,58
|
13/03/2024 |
2.155.394 |
-1,51%
|
5,96
|
5,87
|
6,145
|
5,88
|
12/03/2024 |
2.119.386 |
-0,66%
|
6,12
|
5,92
|
6,09
|
6,00
|
11/03/2024 |
1.925.495 |
0,00%
|
6,12
|
6,03
|
6,24
|
6,04
|
08/03/2024 |
2.766.553 |
0,17%
|
6,12
|
6,06
|
6,38
|
6,04
|
07/03/2024 |
2.192.820 |
0,33%
|
6,00
|
5,9327
|
6,12
|
6,05
|
06/03/2024 |
2.326.544 |
1,51%
|
6,00
|
5,87
|
6,0921
|
6,05
|
05/03/2024 |
2.145.185 |
-2,93%
|
6,00
|
5,94
|
6,08
|
5,96
|
04/03/2024 |
2.909.306 |
-1,60%
|
6,24
|
5,96
|
6,26
|
6,14
|
01/03/2024 |
2.326.339 |
-0,16%
|
6,27
|
6,07
|
6,38
|
6,26
|
29/02/2024 |
2.438.016 |
0,64%
|
6,34
|
6,23
|
6,59
|
6,27
|
28/02/2024 |
2.248.146 |
1,14%
|
6,03
|
6,01
|
6,35
|
6,23
|
27/02/2024 |
5.103.061 |
-0,49%
|
6,05
|
6,07
|
6,4688
|
6,16
|
26/02/2024 |
2.827.842 |
2,48%
|
6,05
|
6,01
|
6,24
|
6,19
|
23/02/2024 |
2.838.566 |
-2,74%
|
6,45
|
6,015
|
6,32
|
6,04
|
22/02/2024 |
4.124.827 |
-3,72%
|
6,45
|
6,13
|
6,45
|
6,21
|
21/02/2024 |
2.766.457 |
-1,23%
|
7,10
|
6,38
|
6,64
|
6,45
|
20/02/2024 |
4.552.546 |
-6,71%
|
7,10
|
6,47
|
6,93
|
6,53
|
19/02/2024 |
1.554.737 |
0,00%
|
7,10
|
6,89
|
7,24
|
7,00
|
16/02/2024 |
1.554.737 |
-8,74%
|
7,10
|
6,89
|
7,24
|
7,00
|
15/02/2024 |
7.054.215 |
-5,87%
|
7,54
|
6,89
|
7,70
|
7,22
|
14/02/2024 |
3.748.643 |
2,54%
|
7,54
|
7,52
|
7,88
|
7,67
|
13/02/2024 |
2.655.908 |
-4,95%
|
7,54
|
7,39
|
7,74
|
7,49
|
12/02/2024 |
3.964.991 |
4,65%
|
7,50
|
7,47
|
8,06
|
7,88
|