QuantumScape Corporation Class A (QS)
Exportar para Excel
| 1 2 > |
| 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
|
| 01/06/2026 |
13.836.742 |
1,89%
|
8,74
|
8,69
|
9,425
|
9,14
|
| 29/05/2026 |
18.810.873 |
-1,70%
|
9,0608
|
8,60
|
9,09
|
8,98
|
| 28/05/2026 |
13.319.280 |
0,00%
|
8,9894
|
8,84
|
9,41
|
9,13
|
| 27/05/2026 |
19.686.938 |
4,59%
|
8,71
|
8,46
|
9,29
|
9,11
|
| 26/05/2026 |
21.535.043 |
6,10%
|
8,47
|
8,1601
|
9,04
|
8,71
|
| 22/05/2026 |
14.208.137 |
-2,33%
|
8,39
|
8,0901
|
8,57
|
8,20
|
| 21/05/2026 |
20.764.426 |
9,26%
|
7,6174
|
7,58
|
8,50
|
8,38
|
| 20/05/2026 |
10.247.231 |
4,93%
|
7,3399
|
7,16
|
7,685
|
7,67
|
| 19/05/2026 |
7.352.972 |
-3,50%
|
7,38
|
7,15
|
7,50
|
7,30
|
| 18/05/2026 |
16.676.866 |
-5,12%
|
8,03
|
7,205
|
8,03
|
7,57
|
| 15/05/2026 |
14.679.682 |
-6,45%
|
8,1491
|
7,89
|
8,1491
|
8,01
|
| 14/05/2026 |
19.864.255 |
-0,67%
|
8,5411
|
8,23
|
8,89
|
8,60
|
| 13/05/2026 |
37.719.460 |
2,85%
|
9,0105
|
7,92
|
9,03
|
8,66
|
| 12/05/2026 |
17.261.096 |
4,86%
|
7,9751
|
7,56
|
8,55
|
8,42
|
| 11/05/2026 |
18.684.952 |
6,50%
|
7,41
|
7,41
|
8,34
|
8,03
|
| 08/05/2026 |
10.022.380 |
2,52%
|
7,42
|
7,15
|
7,565
|
7,54
|
| 07/05/2026 |
13.249.432 |
-7,48%
|
7,95
|
7,17
|
7,9749
|
7,35
|
| 06/05/2026 |
14.652.888 |
9,50%
|
7,34
|
7,21
|
7,9988
|
7,95
|
| 05/05/2026 |
7.073.784 |
0,83%
|
7,21
|
7,13
|
7,385
|
7,26
|
| 04/05/2026 |
6.639.481 |
-0,96%
|
7,27
|
7,12
|
7,385
|
7,19
|
| 01/05/2026 |
11.257.833 |
-0,46%
|
7,31
|
7,11
|
7,495
|
7,26
|
| 30/04/2026 |
17.242.270 |
6,65%
|
6,903
|
6,83
|
7,38
|
7,29
|
| 29/04/2026 |
12.571.880 |
-1,79%
|
7,0198
|
6,55
|
7,0294
|
6,84
|
| 28/04/2026 |
14.314.137 |
-1,28%
|
6,86
|
6,73
|
7,20
|
6,97
|
| 27/04/2026 |
6.915.708 |
4,22%
|
7,14
|
7,05
|
7,65
|
7,06
|
| 24/04/2026 |
42.373.313 |
-2,56%
|
7,62
|
6,96
|
8,43
|
7,22
|
| 23/04/2026 |
74.946.365 |
1,23%
|
9,7706
|
7,11
|
9,85
|
7,41
|
| 22/04/2026 |
10.423.141 |
4,01%
|
7,13
|
7,07
|
7,33
|
7,31
|
| 21/04/2026 |
8.679.561 |
-2,65%
|
7,345
|
6,944
|
7,40
|
6,98
|
| 20/04/2026 |
8.276.360 |
1,27%
|
6,99
|
6,865
|
7,20
|
7,18
|
| 17/04/2026 |
9.471.435 |
0,85%
|
7,27
|
7,05
|
7,45
|
7,10
|
| 16/04/2026 |
11.075.325 |
-1,74%
|
7,57
|
6,88
|
7,6091
|
7,04
|
| 15/04/2026 |
10.199.989 |
4,52%
|
6,95
|
6,93
|
7,22
|
7,17
|
| 14/04/2026 |
10.122.362 |
6,37%
|
6,62
|
6,60
|
6,93
|
6,86
|
| 13/04/2026 |
4.901.662 |
1,35%
|
6,29
|
6,19
|
6,4599
|
6,44
|
| 10/04/2026 |
4.815.944 |
2,91%
|
6,25
|
6,25
|
6,52
|
6,36
|
| 09/04/2026 |
4.244.501 |
-1,98%
|
6,2812
|
6,15
|
6,33
|
6,18
|
| 08/04/2026 |
5.415.288 |
0,81%
|
6,6199
|
6,18
|
6,78
|
6,30
|
| 07/04/2026 |
4.071.017 |
-2,05%
|
6,28
|
6,01
|
6,28
|
6,21
|
| 06/04/2026 |
4.182.033 |
-0,31%
|
6,38
|
6,315
|
6,49
|
6,34
|
| 02/04/2026 |
6.855.926 |
2,23%
|
5,98
|
5,90
|
6,37
|
6,36
|
| 01/04/2026 |
5.227.697 |
-2,67%
|
6,4999
|
6,18
|
6,56
|
6,21
|
| 31/03/2026 |
5.225.624 |
6,96%
|
6,10
|
6,07
|
6,40
|
6,38
|
| 30/03/2026 |
6.573.222 |
-4,79%
|
6,32
|
5,915
|
6,39
|
5,96
|
| 27/03/2026 |
4.880.807 |
-3,85%
|
6,36
|
6,21
|
6,449
|
6,26
|
| 26/03/2026 |
5.218.276 |
-5,45%
|
6,7599
|
6,48
|
6,8299
|
6,50
|
| 25/03/2026 |
4.601.179 |
1,03%
|
7,00
|
6,821
|
7,105
|
6,88
|
| 24/03/2026 |
5.455.663 |
-3,40%
|
6,97
|
6,63
|
7,049
|
6,81
|
| 23/03/2026 |
8.373.101 |
6,90%
|
6,72
|
6,67
|
7,12
|
7,05
|
| 20/03/2026 |
4.914.687 |
-4,21%
|
6,86
|
6,50
|
6,8799
|
6,59
|
| 19/03/2026 |
5.708.898 |
0,58%
|
6,73
|
6,63
|
6,965
|
6,89
|
| 18/03/2026 |
4.377.777 |
-1,65%
|
6,96
|
6,84
|
7,04
|
6,85
|
| 17/03/2026 |
7.776.766 |
1,02%
|
6,88
|
6,795
|
7,14
|
6,96
|
| 16/03/2026 |
6.115.842 |
2,53%
|
6,84
|
6,715
|
7,039
|
6,89
|
| 13/03/2026 |
6.088.393 |
-2,46%
|
7,01
|
6,71
|
7,11
|
6,73
|
| 12/03/2026 |
5.897.680 |
-1,43%
|
6,91
|
6,80
|
6,93
|
6,90
|
| 11/03/2026 |
6.543.951 |
2,64%
|
6,81
|
6,81
|
7,085
|
7,00
|
| 10/03/2026 |
6.851.965 |
0,29%
|
6,81
|
6,76
|
7,10
|
6,82
|
| 09/03/2026 |
7.334.974 |
1,94%
|
6,56
|
6,39
|
6,82
|
6,80
|
| 06/03/2026 |
5.895.696 |
-3,40%
|
6,72
|
6,67
|
6,9799
|
6,69
|
| 05/03/2026 |
8.051.983 |
-1,14%
|
6,91
|
6,71
|
6,97
|
6,92
|
| 04/03/2026 |
10.424.896 |
7,03%
|
6,71
|
6,56
|
7,02
|
7,00
|
| 03/03/2026 |
8.218.807 |
-5,08%
|
6,65
|
6,45
|
6,76
|
6,54
|
| 02/03/2026 |
7.538.333 |
-0,43%
|
6,5899
|
6,57
|
6,97
|
6,89
|
| 27/02/2026 |
7.440.216 |
-4,68%
|
7,05
|
6,85
|
7,09
|
6,92
|
| 26/02/2026 |
12.338.797 |
3,27%
|
7,0287
|
6,88
|
7,2793
|
7,26
|
| 25/02/2026 |
10.843.879 |
-0,07%
|
7,1961
|
6,975
|
7,20
|
7,03
|
| 24/02/2026 |
11.808.826 |
2,70%
|
6,84
|
6,715
|
7,12
|
7,035
|
| 23/02/2026 |
8.398.758 |
-0,44%
|
6,7303
|
6,67
|
6,88
|
6,85
|
| 20/02/2026 |
11.274.245 |
-4,05%
|
7,07
|
6,85
|
7,12
|
6,88
|
| 19/02/2026 |
10.305.964 |
0,77%
|
7,16
|
6,98
|
7,22
|
7,17
|
| 18/02/2026 |
12.887.795 |
-0,69%
|
7,19
|
6,95
|
7,34
|
7,15
|
| 17/02/2026 |
11.205.926 |
-6,86%
|
7,54
|
7,18
|
7,58
|
7,20
|
| 13/02/2026 |
7.991.407 |
-0,58%
|
7,83
|
7,705
|
8,07
|
7,73
|
| 12/02/2026 |
16.114.776 |
-12,02%
|
8,085
|
7,75
|
8,60
|
7,765
|
| 11/02/2026 |
9.434.579 |
-1,34%
|
9,085
|
8,60
|
9,15
|
8,82
|
| 10/02/2026 |
11.771.715 |
-2,51%
|
9,2296
|
8,93
|
9,415
|
8,94
|
| 09/02/2026 |
17.358.980 |
8,01%
|
9,26
|
8,92
|
9,47
|
9,17
|
| 06/02/2026 |
9.736.285 |
9,21%
|
8,0097
|
8,00
|
8,495
|
8,49
|
