QuantumScape Corporation Class A (QS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	2.226.779	-2,70%	7,08	6,84	7,1357	6,84
19/09/2023	2.678.923	1,88%	6,89	6,84	7,115	7,03
18/09/2023	3.759.856	-0,43%	6,94	6,83	7,215	6,90
15/09/2023	2.351.670	-2,94%	7,14	6,875	7,255	6,93
14/09/2023	2.128.367	2,29%	7,045	7,00	7,2575	7,14
13/09/2023	1.622.684	-1,27%	7,03	6,9399	7,12	6,98
12/09/2023	2.438.635	2,02%	6,96	6,83	7,29	7,07
11/09/2023	2.035.710	1,31%	6,96	6,85	7,05	6,96
08/09/2023	1.406.075	-0,86%	6,95	6,71	6,97	6,90
07/09/2023	1.660.924	-0,57%	6,95	6,66	7,005	6,96
06/09/2023	1.469.471	0,00%	7,05	6,81	7,01	7,00
05/09/2023	1.759.970	-0,71%	7,05	6,91	7,135	7,03
04/09/2023	1.859.662	-0,84%	7,16	7,03	7,2183	7,08
01/09/2023	1.859.662	-0,84%	7,16	7,03	7,2183	7,08
31/08/2023	2.586.050	-0,14%	7,16	7,09	7,30	7,14
30/08/2023	2.037.449	-1,65%	7,23	7,06	7,26	7,15
29/08/2023	3.681.719	5,98%	6,995	6,76	7,375	7,27
28/08/2023	1.677.567	-0,72%	6,995	6,82	7,0417	6,86
25/08/2023	1.970.127	2,98%	6,86	6,69	6,945	6,91
24/08/2023	1.916.095	-1,90%	6,86	6,63	6,885	6,71
23/08/2023	1.928.575	0,29%	6,74	6,71	6,925	6,84
22/08/2023	2.022.735	-1,45%	7,02	6,70	7,06	6,82
21/08/2023	2.066.232	1,47%	6,86	6,73	6,99	6,92
18/08/2023	2.778.146	0,15%	7,00	6,70	6,9312	6,83
17/08/2023	2.671.921	-2,01%	7,00	6,78	7,02	6,82
16/08/2023	2.599.036	-1,14%	6,96	6,91	7,10	6,96
15/08/2023	3.924.409	-5,38%	7,33	6,95	7,36	7,04
14/08/2023	2.897.257	-0,80%	7,48	7,15	7,43	7,44
11/08/2023	3.129.042	-0,40%	7,48	7,39	7,61	7,50
10/08/2023	4.488.142	-3,46%	7,825	7,50	7,96	7,53
09/08/2023	4.297.034	-4,29%	8,05	7,72	8,17	7,80
08/08/2023	5.879.482	2,13%	7,77	7,57	8,25	8,15
07/08/2023	6.911.071	-0,25%	9,63	7,6233	8,085	8,00
04/08/2023	20.119.912	-8,97%	9,63	7,69	8,1199	8,02
03/08/2023	16.143.343	-20,88%	9,63	8,73	9,67	8,79
02/08/2023	6.136.607	-9,19%	12,90	11,08	12,15	11,37
01/08/2023	5.680.859	-5,86%	12,90	12,28	13,27	12,53
31/07/2023	9.386.596	0,59%	12,90	12,33	13,86	13,3485
28/07/2023	21.793.790	23,72%	10,195	10,95	13,52	13,2508
27/07/2023	27.981.387	14,30%	10,195	10,17	13,26	10,71
26/07/2023	2.384.355	0,53%	9,40	9,25	9,65	9,41
25/07/2023	4.196.776	-0,85%	9,54	9,35	9,7199	9,36
24/07/2023	2.156.253	0,11%	10,21	9,18	9,6599	9,43
21/07/2023	3.547.100	-7,01%	10,21	9,28	10,2986	9,42
20/07/2023	2.287.568	-0,59%	10,16	9,911	10,40	10,13
19/07/2023	2.478.822	-3,22%	10,47	10,09	10,605	10,22
18/07/2023	3.488.606	2,82%	10,50	10,27	11,05	10,56
17/07/2023	2.838.972	4,36%	9,79	9,68	10,465	10,2897
14/07/2023	3.068.292	-2,76%	10,135	9,62	10,36	9,86
13/07/2023	3.314.273	-0,02%	10,22	9,94	10,44	10,1585
12/07/2023	3.748.789	2,94%	10,26	9,78	10,45	10,16
11/07/2023	3.711.797	3,57%	8,73	9,30	9,9201	9,87
10/07/2023	3.457.656	7,75%	8,73	8,545	9,555	9,46
07/07/2023	4.121.421	2,21%	8,41	8,62	9,24	8,80
06/07/2023	3.170.876	-0,23%	8,23	7,93	8,625	8,60
05/07/2023	3.679.744	4,72%	7,905	7,92	8,68	8,6285
04/07/2023	2.100.437	2,88%	7,905	8,11	8,56	8,22
03/07/2023	2.099.325	2,88%	7,905	8,11	8,56	8,22
30/06/2023	2.907.038	2,17%	7,905	7,83	8,14	7,99
29/06/2023	2.454.968	6,87%	7,32	7,30	7,85	7,78
28/06/2023	1.544.216	5,05%	6,87	6,795	7,315	7,28
27/06/2023	984.269	3,92%	6,72	6,64	6,94	6,90
26/06/2023	1.500.487	-2,05%	6,61	6,63	7,10	6,70
23/06/2023	1.450.339	1,33%	6,61	6,53	6,87	6,86
22/06/2023	1.740.698	-4,11%	7,39	6,67	6,9574	6,77
21/06/2023	2.684.185	-4,98%	7,39	6,88	7,44	7,06
20/06/2023	1.888.647	-2,36%	7,51	7,265	7,68	7,44
19/06/2023	2.683.199	-3,53%	7,43	7,465	8,0351	7,6116
16/06/2023	2.683.199	-3,53%	7,43	7,465	8,0351	7,6116
15/06/2023	3.762.897	5,14%	7,43	7,30	7,9381	7,875
14/06/2023	3.543.583	-0,13%	7,69	7,32	7,7399	7,49
13/06/2023	5.319.520	14,00%	6,71	6,685	7,655	7,49
12/06/2023	2.258.680	4,37%	6,36	6,221	6,6701	6,575
09/06/2023	4.287.663	-7,79%	6,64	6,10	6,875	6,2797
08/06/2023	4.383.025	-7,78%	7,41	6,55	6,9415	6,76
07/06/2023	2.242.260	0,55%	7,41	7,18	7,5799	7,33
06/06/2023	2.555.251	6,61%	6,80	6,6815	7,375	7,26
05/06/2023	1.532.733	2,25%	6,69	6,59	6,89	6,81
02/06/2023	1.409.711	1,84%	6,71	6,54	6,76	6,66
01/06/2023	1.669.174	0,77%	6,43	6,24	6,61	6,54
31/05/2023	1.760.861	1,90%	6,50	6,235	6,59	6,49
30/05/2023	1.760.861	1,90%	6,50	6,235	6,59	6,44
29/05/2023	1.076.031	1,44%	6,24	6,20	6,43	6,33
26/05/2023	1.076.031	1,44%	6,24	6,20	6,43	6,33
25/05/2023	1.305.433	-3,26%	6,50	6,14	6,5914	6,24
24/05/2023	1.123.758	-3,01%	6,50	6,26	6,565	6,45
23/05/2023	1.850.690	-1,92%	6,69	6,62	6,94	6,65
22/05/2023	4.148.958	12,42%	6,15	6,015	6,96	6,79
19/05/2023	1.445.727	-2,42%	6,15	5,975	6,19	6,04
18/05/2023	2.154.302	-0,16%	6,11	5,98	6,21	6,19
17/05/2023	1.863.250	5,80%	5,93	5,8273	6,22	6,20
16/05/2023	1.319.244	-1,35%	5,85	5,72	5,90	5,86
15/05/2023	1.455.616	2,58%	6,12	5,71	5,9853	5,96
12/05/2023	1.330.477	-3,65%	6,12	5,80	6,08	5,81
11/05/2023	1.066.839	-1,62%	6,12	5,975	6,20	6,06
10/05/2023	1.285.038	-1,12%	6,37	6,13	6,48	6,16
09/05/2023	1.480.666	-2,50%	6,26	6,08	6,29	6,23
08/05/2023	939.127	-0,55%	6,42	6,225	6,44	6,355
05/05/2023	1.589.496	4,75%	6,23	6,20	6,43	6,39
04/05/2023	1.184.073	-1,13%	6,20	6,06	6,27	6,13