QuantumScape Corporation Class A (QS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.845.148	-0,99%	7,00	6,97	7,38	7,04
09/12/2022	2.649.575	2,16%	6,86	6,75	7,19	7,11
08/12/2022	1.978.883	1,75%	6,93	6,73	7,165	6,96
07/12/2022	1.829.204	-0,87%	6,80	6,68	6,98	6,84
06/12/2022	8.343.661	-6,38%	7,43	6,85	7,49	6,90
05/12/2022	12.820.351	-2,38%	7,26	7,32	7,63	7,37
02/12/2022	6.294.259	1,08%	7,26	7,162	7,579	7,52
01/12/2022	14.248.487	-1,07%	6,99	7,19	7,81	7,41
30/11/2022	17.031.065	8,43%	6,99	6,75	7,51	7,33
29/11/2022	11.482.647	1,96%	6,99	6,685	6,99	6,76
28/11/2022	12.203.439	-5,60%	6,99	6,605	7,0199	6,6361
25/11/2022	4.295.221	-0,78%	7,09	6,9799	7,16	7,035
24/11/2022	11.884.967	3,81%	6,88	6,88	7,235	7,09
23/11/2022	11.884.967	3,81%	6,88	6,88	7,235	7,09
22/11/2022	12.764.280	-0,44%	6,90	6,71	6,9299	6,83
21/11/2022	14.840.935	-4,29%	7,29	6,83	7,225	6,91
18/11/2022	17.293.426	-0,14%	7,29	6,85	7,29	7,14
17/11/2022	12.997.669	-4,02%	7,27	7,05	7,4099	7,17
16/11/2022	13.004.523	-8,78%	8,45	7,25	7,97	7,38
15/11/2022	14.397.783	6,51%	8,45	7,90	8,39	8,105
14/11/2022	3.062.236	-0,40%	8,45	7,13	7,77	7,52
11/11/2022	4.670.370	5,13%	8,45	7,13	7,675	7,58
10/11/2022	5.308.006	7,43%	8,45	7,09	7,75	7,23
09/11/2022	5.294.623	-14,59%	8,45	6,73	7,76	6,73
08/11/2022	2.681.065	1,15%	8,45	7,46	8,15	7,93
07/11/2022	3.213.131	-3,46%	8,45	7,63	8,3005	7,805
04/11/2022	2.845.726	-1,82%	8,45	7,90	8,52	8,0899
03/11/2022	2.527.060	1,12%	7,97	7,8201	8,50	8,11
02/11/2022	2.740.370	-3,14%	8,11	8,00	8,615	8,02
01/11/2022	2.006.967	-1,31%	8,11	8,25	8,785	8,28
31/10/2022	3.142.286	1,71%	8,11	8,01	8,51	8,33
28/10/2022	3.160.491	0,61%	8,11	7,78	8,2999	8,20
27/10/2022	3.220.753	-7,01%	8,11	8,05	8,90	8,09
26/10/2022	4.029.193	-2,70%	8,11	8,645	9,405	8,66
25/10/2022	4.576.784	11,39%	8,11	8,115	9,25	9,00
24/10/2022	3.717.914	-1,22%	8,09	7,60	8,085	8,08
21/10/2022	2.001.073	4,18%	7,81	7,63	8,11	8,095
20/10/2022	1.688.510	-1,08%	7,81	7,78	8,20	7,805
19/10/2022	1.759.372	-5,28%	8,15	7,89	8,26	7,98
18/10/2022	1.662.084	1,22%	8,49	8,17	8,67	8,32
17/10/2022	1.691.756	5,44%	7,93	7,905	8,22	8,14
14/10/2022	3.156.040	-6,77%	8,46	7,68	8,54	7,71
13/10/2022	2.089.911	0,49%	8,06	7,65	8,4192	8,27
12/10/2022	2.416.297	1,55%	8,06	7,785	8,255	8,18
11/10/2022	2.475.407	0,25%	7,95	7,72	8,375	8,06
10/10/2022	3.080.966	-5,10%	8,50	7,815	8,50	8,00
07/10/2022	2.978.125	-7,33%	8,94	8,43	8,90	8,47
06/10/2022	1.340.808	-1,77%	9,17	9,04	9,63	9,145
05/10/2022	2.221.964	-3,14%	9,375	8,90	9,44	9,25
04/10/2022	3.289.816	5,94%	9,42	9,29	9,75	9,63
03/10/2022	2.897.893	7,38%	8,61	8,19	9,16	9,02
30/09/2022	1.837.453	0,60%	8,98	8,26	8,825	8,41
29/09/2022	3.021.762	-9,62%	8,98	8,28	9,06	8,36
28/09/2022	2.101.375	-0,22%	9,05	8,98	9,34	9,23
27/09/2022	1.798.979	1,11%	9,05	8,97	9,455	9,105
26/09/2022	2.354.507	-0,44%	9,05	9,00	9,58	9,01
23/09/2022	2.522.347	-0,71%	9,05	8,72	9,09	9,05
22/09/2022	4.171.954	-7,22%	9,83	8,91	9,97	9,12
21/09/2022	4.155.851	-3,53%	11,05	9,70	10,33	9,83
20/09/2022	2.216.585	-7,85%	11,05	10,165	11,28	10,33
19/09/2022	1.629.471	-0,88%	11,05	10,924	11,325	11,21
16/09/2022	2.659.310	-4,88%	11,28	11,22	11,84	11,31
15/09/2022	5.053.402	3,75%	11,28	11,20	12,755	11,89
14/09/2022	1.988.655	3,24%	11,05	10,8289	11,49	11,46
13/09/2022	2.021.431	-3,48%	10,72	10,7001	11,48	11,11
12/09/2022	2.359.812	5,69%	10,99	10,90	11,52	11,52
09/09/2022	2.117.822	4,41%	10,67	10,61	11,00	10,90
08/09/2022	1.805.465	-0,19%	10,20	10,02	10,44	10,44
07/09/2022	2.432.477	7,72%	9,665	9,563	10,49	10,46
06/09/2022	2.578.856	-4,19%	10,66	9,69	10,0696	9,72
05/09/2022	2.227.752	-4,19%	10,66	10,00	10,71	10,07
02/09/2022	2.227.752	-4,19%	10,66	10,00	10,71	10,07
01/09/2022	2.525.341	-4,59%	10,88	10,182	10,8401	10,51
31/08/2022	1.409.045	2,99%	10,88	10,715	11,115	11,03
30/08/2022	1.754.130	-1,06%	11,18	10,62	11,2607	10,72
29/08/2022	1.769.928	0,18%	10,75	10,5713	11,34	11,00
26/08/2022	2.469.382	-5,26%	11,57	10,84	11,70	10,98
25/08/2022	2.143.919	2,13%	11,46	11,26	11,72	11,50
24/08/2022	2.331.161	6,84%	10,51	10,42	11,45	11,25
23/08/2022	1.494.341	-1,40%	10,74	10,515	10,94	10,53
22/08/2022	1.935.749	-5,99%	11,55	10,66	11,1391	10,68
19/08/2022	2.303.681	-2,94%	11,55	11,105	11,51	11,57
18/08/2022	1.518.875	-0,42%	11,99	11,745	12,09	11,92
17/08/2022	3.389.089	-5,74%	13,69	11,725	12,475	11,98
16/08/2022	2.885.158	-3,56%	13,69	12,59	13,235	12,72
15/08/2022	3.093.101	-3,37%	13,69	13,0401	13,86	13,18
12/08/2022	3.477.413	7,83%	12,865	12,4799	13,685	13,63
11/08/2022	3.212.722	-0,43%	12,94	12,475	13,265	12,62
10/08/2022	2.276.314	8,06%	12,33	12,11	12,6997	12,67
09/08/2022	2.027.731	-5,61%	12,33	11,612	12,37	11,78
08/08/2022	2.643.865	1,63%	12,075	12,27	13,077	12,48
05/08/2022	1.942.847	-0,24%	12,075	11,775	12,68	12,28
04/08/2022	2.468.791	1,57%	11,39	12,075	12,56	12,31
03/08/2022	3.269.638	8,59%	11,39	11,30	12,13	12,13
02/08/2022	2.921.015	7,19%	10,21	10,18	11,35	11,18
01/08/2022	2.388.380	-4,53%	10,69	10,195	10,70	10,33
29/07/2022	2.446.881	2,08%	10,67	10,2321	10,94	10,80
28/07/2022	4.254.090	1,34%	10,42	9,63	10,79	10,58
27/07/2022	2.779.930	3,57%	10,58	9,99	10,48	10,44
26/07/2022	3.955.186	-6,92%	10,58	10,04	10,63	10,09