Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 12.32
+0.07 (0.57%)
Last updated: Apr 30, 2026, 4:49 PM GMT-3
BVMF:K2CG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.25 | 12.45 | 12.25 | 12.32 | 12.32 | 0.57% | 134 |
| Apr 29, 2026 | 12.67 | 12.67 | 12.25 | 12.25 | 12.25 | -4.37% | 255 |
| Apr 28, 2026 | 13.21 | 13.21 | 12.78 | 12.81 | 12.81 | -6.29% | 955 |
| Apr 27, 2026 | 13.66 | 13.67 | 13.20 | 13.67 | 13.67 | 0.07% | 676 |
| Apr 24, 2026 | 13.67 | 13.70 | 13.50 | 13.66 | 13.66 | -3.60% | 213 |
| Apr 23, 2026 | 14.07 | 14.18 | 13.71 | 14.17 | 14.17 | -6.28% | 741 |
| Apr 22, 2026 | 14.15 | 15.12 | 14.09 | 15.12 | 15.12 | - | 444 |
| Apr 20, 2026 | 15.31 | 15.31 | 15.10 | 15.12 | 15.12 | -0.20% | 677 |
| Apr 17, 2026 | 14.51 | 15.20 | 14.51 | 15.15 | 15.15 | 6.02% | 2,148 |
| Apr 16, 2026 | 14.29 | 14.99 | 14.29 | 14.29 | 14.29 | 1.42% | 1,899 |
| Apr 15, 2026 | 14.09 | 14.09 | 14.07 | 14.09 | 14.09 | -0.07% | 169 |
| Apr 14, 2026 | 13.55 | 14.33 | 13.55 | 14.10 | 14.10 | 4.21% | 6,619 |
| Apr 13, 2026 | 12.86 | 13.53 | 12.74 | 13.53 | 13.53 | 9.20% | 1,080 |
| Apr 10, 2026 | 12.44 | 12.83 | 12.31 | 12.39 | 12.39 | -0.40% | 844 |
| Apr 9, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 88 |
| Apr 8, 2026 | 12.50 | 12.77 | 12.12 | 12.44 | 12.44 | 9.12% | 1,966 |
| Apr 7, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -2.15% | 182 |
| Apr 6, 2026 | 11.70 | 11.70 | 11.58 | 11.65 | 11.65 | -0.43% | 59 |
| Apr 2, 2026 | 11.79 | 12.18 | 11.05 | 11.70 | 11.70 | 0.26% | 5,118 |
| Apr 1, 2026 | 11.67 | 12.00 | 11.67 | 11.67 | 11.67 | 2.46% | 13,534 |
| Mar 31, 2026 | 11.45 | 11.45 | 11.11 | 11.39 | 11.39 | -2.65% | 390 |
| Mar 30, 2026 | 11.78 | 11.78 | 11.70 | 11.70 | 11.70 | -2.42% | 812 |
| Mar 27, 2026 | 12.11 | 12.38 | 11.62 | 11.99 | 11.99 | -4.54% | 1,221 |
| Mar 26, 2026 | 12.89 | 12.95 | 12.51 | 12.56 | 12.56 | -2.56% | 2,594 |
| Mar 25, 2026 | 12.41 | 12.89 | 12.41 | 12.89 | 12.89 | 6.71% | 601 |
| Mar 24, 2026 | 12.08 | 12.14 | 12.04 | 12.08 | 12.08 | 1.17% | 1,382 |
| Mar 23, 2026 | 11.64 | 11.94 | 11.42 | 11.94 | 11.94 | 2.58% | 851 |
| Mar 20, 2026 | 11.72 | 11.82 | 11.36 | 11.64 | 11.64 | -8.42% | 1,811 |
| Mar 19, 2026 | 13.12 | 13.25 | 12.71 | 12.71 | 12.71 | -2.16% | 251 |
| Mar 18, 2026 | 13.36 | 13.39 | 12.25 | 12.99 | 12.99 | 14.35% | 12,822 |
| Mar 17, 2026 | 11.36 | 11.36 | 11.25 | 11.36 | 11.36 | -4.70% | 182 |
| Mar 16, 2026 | 12.26 | 12.26 | 11.92 | 11.92 | 11.92 | -0.17% | 5,097 |
| Mar 13, 2026 | 11.61 | 11.98 | 11.61 | 11.94 | 11.94 | 0.76% | 165 |
| Mar 12, 2026 | 11.50 | 11.89 | 11.50 | 11.85 | 11.85 | 3.04% | 130 |
| Mar 11, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -5.74% | 261 |
| Mar 10, 2026 | 12.38 | 12.58 | 12.14 | 12.20 | 12.20 | -1.45% | 570 |
| Mar 9, 2026 | 12.05 | 12.38 | 11.72 | 12.38 | 12.38 | 16.90% | 9,767 |
| Mar 6, 2026 | 10.82 | 10.86 | 9.90 | 10.59 | 10.59 | 2.42% | 329 |
| Mar 5, 2026 | 10.47 | 10.47 | 10.19 | 10.34 | 10.34 | -1.15% | 2,660 |
| Mar 4, 2026 | 10.18 | 10.68 | 10.18 | 10.46 | 10.46 | 0.67% | 125 |
| Mar 3, 2026 | 10.64 | 10.75 | 10.00 | 10.39 | 10.39 | -6.23% | 2,072 |
| Mar 2, 2026 | 11.05 | 11.15 | 11.00 | 11.08 | 11.08 | -3.57% | 2,883 |
| Feb 27, 2026 | 11.59 | 11.66 | 11.49 | 11.49 | 11.49 | 7.38% | 3,230 |
| Feb 26, 2026 | 11.18 | 11.18 | 10.70 | 10.70 | 10.70 | -1.92% | 23 |
| Feb 25, 2026 | 11.40 | 11.40 | 10.91 | 10.91 | 10.91 | -3.37% | 2 |
| Feb 24, 2026 | 11.50 | 11.50 | 10.86 | 11.29 | 11.29 | 3.96% | 1,143 |
| Feb 23, 2026 | 11.91 | 11.92 | 10.77 | 10.86 | 10.86 | -8.89% | 3,431 |
| Feb 20, 2026 | 11.87 | 11.99 | 11.87 | 11.92 | 11.92 | 0.42% | 126 |
| Feb 19, 2026 | 12.15 | 12.21 | 11.75 | 11.87 | 11.87 | -0.25% | 52 |
| Feb 18, 2026 | 11.96 | 12.05 | 11.90 | 11.90 | 11.90 | -5.33% | 284 |