QuantumScape Corporation Class A (QS)
Exportar para Excel
| 1 2 3 > >> |
| 23/10/2026 |
7.773.946 |
-3,01%
|
4,10
|
4,005
|
4,18
|
4,025
|
| 22/10/2026 |
20.747.029 |
4,27%
|
4,29
|
3,90
|
4,51
|
4,15
|
| 21/10/2026 |
7.567.927 |
0,50%
|
4,04
|
3,98
|
4,085
|
3,98
|
| 20/10/2026 |
7.070.451 |
2,31%
|
3,87
|
3,83
|
4,07
|
3,98
|
| 19/10/2026 |
7.321.750 |
-2,87%
|
4,10
|
3,87
|
4,11
|
3,895
|
| 16/10/2026 |
9.529.015 |
-5,08%
|
4,249
|
4,005
|
4,27
|
4,01
|
| 15/10/2026 |
10.623.265 |
7,38%
|
3,8303
|
3,80
|
4,29
|
4,23
|
| 14/10/2026 |
9.952.446 |
-4,61%
|
4,08
|
3,85
|
4,08
|
3,93
|
| 13/10/2026 |
7.056.947 |
-3,51%
|
4,19
|
4,12
|
4,2499
|
4,12
|
| 12/10/2026 |
8.527.877 |
-6,77%
|
4,57
|
4,26
|
4,59
|
4,27
|
| 09/10/2026 |
7.239.167 |
0,00%
|
4,7282
|
4,515
|
4,74
|
4,58
|
| 08/10/2026 |
11.428.855 |
1,99%
|
4,57
|
4,40
|
4,75
|
4,58
|
| 07/10/2026 |
7.591.452 |
-2,80%
|
4,58
|
4,455
|
4,60
|
4,52
|
| 06/10/2026 |
9.996.987 |
0,65%
|
4,6697
|
4,62
|
4,72
|
4,65
|
| 05/10/2026 |
10.340.491 |
1,09%
|
4,5509
|
4,46
|
4,64
|
4,62
|
| 02/10/2026 |
7.576.409 |
-0,44%
|
4,74
|
4,55
|
4,75
|
4,57
|
| 01/10/2026 |
6.766.101 |
-1,18%
|
4,6392
|
4,5601
|
4,78
|
4,59
|
| 30/09/2026 |
7.844.370 |
1,20%
|
4,65
|
4,56
|
4,80
|
4,645
|
| 29/09/2026 |
7.791.555 |
0,66%
|
4,61
|
4,55
|
4,725
|
4,59
|
| 28/09/2026 |
10.461.769 |
-7,43%
|
4,85
|
4,54
|
4,86
|
4,56
|
| 25/09/2026 |
4.927.618 |
-0,30%
|
4,99
|
4,905
|
5,065
|
4,91
|
| 24/09/2026 |
7.502.257 |
0,82%
|
4,8799
|
4,7649
|
4,96
|
4,94
|
| 23/09/2026 |
7.308.066 |
-2,77%
|
5,03
|
4,90
|
5,08
|
4,91
|
| 22/09/2026 |
7.879.990 |
-0,98%
|
5,15
|
5,02
|
5,20
|
5,05
|
| 21/09/2026 |
7.582.067 |
1,39%
|
5,18
|
5,07
|
5,30
|
5,10
|
| 18/09/2026 |
7.003.664 |
-2,61%
|
5,192
|
4,96
|
5,30
|
5,025
|
| 17/09/2026 |
8.450.747 |
3,10%
|
5,16
|
5,145
|
5,335
|
5,17
|
| 16/09/2026 |
7.097.917 |
-1,09%
|
5,13
|
4,90
|
5,155
|
5,00
|
| 15/09/2026 |
6.092.812 |
-2,89%
|
5,20
|
4,98
|
5,26
|
5,05
|
| 14/09/2026 |
6.559.879 |
-1,52%
|
5,12
|
5,1009
|
5,25
|
5,20
|
| 11/09/2026 |
4.877.791 |
1,93%
|
5,25
|
5,18
|
5,31
|
5,28
|
| 10/09/2026 |
4.360.122 |
-0,77%
|
5,0898
|
5,0598
|
5,29
|
5,18
|
| 09/09/2026 |
8.294.502 |
-6,62%
|
5,53
|
5,21
|
5,575
|
5,22
|
| 08/09/2026 |
7.458.862 |
1,92%
|
5,53
|
5,51
|
5,72
|
5,59
|
| 04/09/2026 |
3.501.816 |
0,64%
|
5,4345
|
5,39
|
5,50
|
5,48
|
| 03/09/2026 |
6.211.160 |
0,18%
|
5,51
|
5,4101
|
5,63
|
5,45
|
| 02/09/2026 |
5.045.519 |
-0,27%
|
5,4598
|
5,41
|
5,545
|
5,45
|
| 01/09/2026 |
7.244.965 |
-2,50%
|
5,50
|
5,39
|
5,51
|
5,47
|
| 31/08/2026 |
12.460.023 |
-0,27%
|
5,5562
|
5,5225
|
5,68
|
5,59
|
| 28/08/2026 |
14.802.077 |
-4,83%
|
5,92
|
5,5701
|
6,07
|
5,61
|
| 27/08/2026 |
14.600.352 |
2,55%
|
5,84
|
5,72
|
5,92
|
5,90
|
| 26/08/2026 |
13.051.613 |
-1,46%
|
5,83
|
5,64
|
5,91
|
5,74
|
| 25/08/2026 |
13.499.069 |
1,75%
|
5,76
|
5,70
|
5,90
|
5,82
|
| 24/08/2026 |
15.122.593 |
-4,35%
|
5,90
|
5,665
|
5,955
|
5,72
|
| 21/08/2026 |
18.078.924 |
4,91%
|
5,75
|
5,75
|
6,12
|
5,98
|
| 20/08/2026 |
14.721.338 |
-3,15%
|
5,83
|
5,52
|
5,84
|
5,70
|
| 19/08/2026 |
12.458.871 |
1,82%
|
5,81
|
5,62
|
5,88
|
5,88
|
| 18/08/2026 |
11.274.809 |
-5,56%
|
5,725
|
5,6645
|
5,805
|
5,76
|
| 17/08/2026 |
11.135.610 |
-1,13%
|
6,21
|
6,03
|
6,21
|
6,12
|
| 14/08/2026 |
10.867.558 |
0,65%
|
6,164
|
6,14
|
6,3437
|
6,19
|
| 13/08/2026 |
11.151.363 |
-3,19%
|
6,3865
|
6,08
|
6,4599
|
6,16
|
| 12/08/2026 |
13.956.813 |
0,55%
|
6,5286
|
6,21
|
6,55
|
6,38
|
| 11/08/2026 |
8.081.086 |
2,42%
|
6,23
|
6,185
|
6,39
|
6,34
|
| 10/08/2026 |
11.338.648 |
1,89%
|
6,0967
|
6,01
|
6,22
|
6,19
|
| 07/08/2026 |
12.134.846 |
10,04%
|
5,6301
|
5,63
|
6,12
|
6,08
|
| 06/08/2026 |
8.095.228 |
0,45%
|
5,5038
|
5,08
|
5,65
|
5,53
|
| 05/08/2026 |
8.191.502 |
-2,90%
|
5,67
|
5,48
|
5,67
|
5,52
|
| 04/08/2026 |
8.900.610 |
6,46%
|
5,44
|
5,41
|
5,75
|
5,69
|
| 03/08/2026 |
8.997.119 |
2,30%
|
5,30
|
5,15
|
5,51
|
5,34
|
| 31/07/2026 |
12.650.698 |
-0,38%
|
5,10
|
5,13
|
5,305
|
5,22
|
| 30/07/2026 |
18.798.519 |
5,34%
|
5,0866
|
4,96
|
5,25
|
5,23
|
| 29/07/2026 |
20.364.331 |
-4,26%
|
5,1128
|
4,92
|
5,21
|
4,96
|
| 28/07/2026 |
31.394.960 |
0,00%
|
5,03
|
4,77
|
5,20
|
5,17
|
| 27/07/2026 |
29.881.297 |
5,94%
|
4,95
|
4,92
|
5,20
|
5,18
|
| 24/07/2026 |
22.920.246 |
-4,30%
|
5,1118
|
4,81
|
5,12
|
4,885
|
| 23/07/2026 |
43.320.395 |
-12,69%
|
5,48
|
4,97
|
5,74
|
5,115
|
| 22/07/2026 |
19.314.251 |
-2,56%
|
6,01
|
5,84
|
6,19
|
5,87
|
| 21/07/2026 |
11.344.234 |
2,97%
|
6,00
|
5,90
|
6,14
|
6,05
|
| 20/07/2026 |
16.825.931 |
0,60%
|
5,93
|
5,84
|
6,03
|
5,89
|
| 17/07/2026 |
15.835.746 |
-0,85%
|
5,7498
|
5,645
|
6,01
|
5,86
|
| 16/07/2026 |
19.405.160 |
-8,09%
|
6,31
|
5,76
|
6,32
|
5,905
|
| 15/07/2026 |
18.586.124 |
0,16%
|
6,47
|
6,37
|
6,83
|
6,43
|
| 14/07/2026 |
13.816.921 |
2,23%
|
6,38
|
6,29
|
6,485
|
6,42
|
| 13/07/2026 |
22.792.343 |
-4,41%
|
6,4958
|
6,12
|
6,52
|
6,28
|
| 10/07/2026 |
16.413.286 |
-4,26%
|
6,97
|
6,57
|
6,99
|
6,58
|
| 09/07/2026 |
22.371.626 |
4,60%
|
6,70
|
6,625
|
7,04
|
6,91
|
| 08/07/2026 |
26.597.075 |
-2,28%
|
6,71
|
6,38
|
6,75
|
6,63
|
| 07/07/2026 |
23.981.630 |
-6,29%
|
7,2105
|
6,645
|
7,22
|
6,79
|
| 06/07/2026 |
10.571.858 |
2,33%
|
7,17
|
7,05
|
7,445
|
7,24
|
| 02/07/2026 |
13.745.069 |
-7,16%
|
7,705
|
6,975
|
7,8153
|
7,07
|
| 01/07/2026 |
13.405.782 |
0,46%
|
7,49
|
7,445
|
7,865
|
7,61
|
| 30/06/2026 |
13.479.908 |
-0,40%
|
7,4692
|
7,39
|
7,72
|
7,56
|
| 29/06/2026 |
17.031.930 |
5,87%
|
7,29
|
7,065
|
7,62
|
7,59
|
| 26/06/2026 |
13.069.498 |
0,84%
|
6,98
|
6,94
|
7,23
|
7,16
|
| 25/06/2026 |
12.961.972 |
0,07%
|
7,2061
|
6,92
|
7,34
|
7,13
|
| 24/06/2026 |
17.321.719 |
-3,98%
|
7,44
|
6,98
|
7,46
|
7,12
|
| 23/06/2026 |
15.702.665 |
-2,37%
|
7,27
|
7,20
|
7,7198
|
7,42
|
| 18/06/2026 |
48.195.895 |
16,52%
|
8,0171
|
7,14
|
8,09
|
7,61
|
| 17/06/2026 |
7.851.076 |
-0,07%
|
6,95
|
6,87
|
7,255
|
6,90
|
| 16/06/2026 |
9.096.307 |
-4,08%
|
7,17
|
6,90
|
7,23
|
6,92
|
| 15/06/2026 |
8.208.980 |
1,98%
|
7,40
|
7,20
|
7,60
|
7,23
|
| 12/06/2026 |
8.905.250 |
0,28%
|
7,35
|
6,98
|
7,38
|
7,09
|
| 11/06/2026 |
11.390.105 |
3,07%
|
7,10
|
6,85
|
7,2564
|
7,23
|
| 10/06/2026 |
14.323.272 |
-4,17%
|
7,28
|
7,00
|
7,375
|
7,00
|
| 09/06/2026 |
15.442.901 |
-4,44%
|
7,75
|
6,9611
|
7,79
|
7,32
|
| 08/06/2026 |
6.816.076 |
-0,13%
|
7,97
|
7,60
|
7,975
|
7,66
|
| 05/06/2026 |
17.984.638 |
-15,69%
|
8,91
|
7,50
|
8,9131
|
7,67
|
| 04/06/2026 |
13.362.691 |
3,65%
|
8,55
|
8,4401
|
9,24
|
9,08
|
| 03/06/2026 |
12.139.562 |
-4,73%
|
9,262
|
8,73
|
9,325
|
8,76
|
| 02/06/2026 |
13.004.158 |
0,66%
|
9,15
|
9,025
|
9,65
|
9,20
|
