Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 8.66
+0.47 (5.74%)
Last updated: Jul 20, 2026, 3:29 PM GMT-3
BVMF:K2CG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.22 | 8.71 | 8.22 | 8.66 | 8.66 | 5.74% | 94 |
| Jul 17, 2026 | 8.12 | 8.19 | 8.00 | 8.19 | 8.19 | -4.99% | 2,273 |
| Jul 16, 2026 | 8.31 | 9.15 | 8.31 | 8.62 | 8.62 | 1.65% | 140 |
| Jul 15, 2026 | 8.48 | 8.61 | 8.41 | 8.48 | 8.48 | 2.66% | 1,101 |
| Jul 14, 2026 | 8.62 | 8.62 | 8.17 | 8.26 | 8.26 | -6.56% | 14,483 |
| Jul 13, 2026 | 9.33 | 9.33 | 8.84 | 8.84 | 8.84 | -5.35% | 362 |
| Jul 10, 2026 | 9.21 | 9.46 | 9.21 | 9.34 | 9.34 | 4.94% | 23,775 |
| Jul 9, 2026 | 9.12 | 9.12 | 8.83 | 8.90 | 8.90 | -2.20% | 256 |
| Jul 8, 2026 | 8.80 | 9.17 | 8.80 | 9.10 | 9.10 | 10.84% | 16,482 |
| Jul 7, 2026 | 7.91 | 8.47 | 7.90 | 8.21 | 8.21 | 4.45% | 413 |
| Jul 6, 2026 | 8.00 | 8.00 | 7.83 | 7.86 | 7.86 | -1.75% | 40 |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | 1,159 |
| Jul 2, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | 22 |
| Jul 1, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | 1.91% | 1,263 |
| Jun 30, 2026 | 7.69 | 7.85 | 7.69 | 7.85 | 7.85 | 3.15% | 55 |
| Jun 29, 2026 | 7.68 | 7.68 | 7.53 | 7.61 | 7.61 | 3.54% | 195 |
| Jun 26, 2026 | 7.40 | 7.40 | 7.29 | 7.35 | 7.35 | -1.87% | 138 |
| Jun 25, 2026 | 7.93 | 7.93 | 7.41 | 7.49 | 7.49 | -7.19% | 1,513 |
| Jun 24, 2026 | 8.49 | 8.49 | 8.04 | 8.07 | 8.07 | -3.93% | 349 |
| Jun 23, 2026 | 8.23 | 8.46 | 8.23 | 8.40 | 8.40 | -0.59% | 1,707 |
| Jun 22, 2026 | 8.75 | 8.75 | 8.33 | 8.45 | 8.45 | -4.30% | 3,490 |
| Jun 19, 2026 | 8.83 | 8.83 | 8.80 | 8.83 | 8.83 | 1.96% | 338 |
| Jun 18, 2026 | 8.86 | 8.86 | 8.54 | 8.66 | 8.66 | -3.88% | 2,546 |
| Jun 17, 2026 | 9.15 | 9.15 | 9.01 | 9.01 | 9.01 | -1.53% | 105 |
| Jun 16, 2026 | 9.23 | 9.23 | 8.87 | 9.15 | 9.15 | -3.79% | 3,310 |
| Jun 15, 2026 | 9.57 | 9.59 | 9.51 | 9.51 | 9.51 | 4.39% | 1,136 |
| Jun 12, 2026 | 9.28 | 9.28 | 9.11 | 9.11 | 9.11 | -1.83% | 2,991 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.06 | 9.28 | 9.28 | -3.53% | 611 |
| Jun 10, 2026 | 9.95 | 9.95 | 9.60 | 9.62 | 9.62 | -3.12% | 3,613 |
| Jun 9, 2026 | 10.19 | 10.19 | 9.75 | 9.93 | 9.93 | 0.81% | 375 |
| Jun 8, 2026 | 10.02 | 10.10 | 9.81 | 9.85 | 9.85 | -0.81% | 2,897 |
| Jun 5, 2026 | 10.70 | 10.70 | 9.93 | 9.93 | 9.93 | -8.56% | 11,689 |
| Jun 3, 2026 | 11.15 | 11.15 | 10.70 | 10.86 | 10.86 | -4.99% | 2,635 |
| Jun 2, 2026 | 11.40 | 11.72 | 11.40 | 11.43 | 11.43 | 2.60% | 1,661 |
| Jun 1, 2026 | 10.67 | 11.21 | 10.67 | 11.14 | 11.14 | 7.53% | 1,479 |
| May 29, 2026 | 10.46 | 10.46 | 10.20 | 10.36 | 10.36 | -2.26% | 2,938 |
| May 28, 2026 | 10.62 | 10.81 | 10.46 | 10.60 | 10.60 | -4.33% | 5,246 |
| May 27, 2026 | 11.01 | 11.22 | 11.01 | 11.08 | 11.08 | 0.64% | 167 |
| May 26, 2026 | 11.20 | 11.51 | 10.99 | 11.01 | 11.01 | -9.75% | 2,091 |
| May 25, 2026 | 11.98 | 12.21 | 11.98 | 12.20 | 12.20 | 1.84% | 332 |
| May 22, 2026 | 11.50 | 11.98 | 11.38 | 11.98 | 11.98 | 5.27% | 1,095 |
| May 21, 2026 | 11.59 | 11.59 | 10.95 | 11.38 | 11.38 | -2.32% | 6,066 |
| May 20, 2026 | 12.04 | 12.05 | 11.59 | 11.65 | 11.65 | -5.21% | 4,217 |
| May 19, 2026 | 12.36 | 12.44 | 12.15 | 12.29 | 12.29 | -0.57% | 356 |
| May 18, 2026 | 13.11 | 13.11 | 12.35 | 12.36 | 12.36 | -4.78% | 912 |
| May 15, 2026 | 13.00 | 13.37 | 12.98 | 12.98 | 12.98 | -7.81% | 1,506 |
| May 14, 2026 | 15.11 | 15.11 | 13.73 | 14.08 | 14.08 | -6.82% | 1,697 |
| May 13, 2026 | 13.49 | 15.11 | 13.49 | 15.11 | 15.11 | 20.21% | 18,254 |
| May 12, 2026 | 13.29 | 13.29 | 12.55 | 12.57 | 12.57 | -5.42% | 19 |
| May 11, 2026 | 13.14 | 13.40 | 13.14 | 13.29 | 13.29 | 2.00% | 456 |