Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 7.79
-0.15 (-1.89%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:K2CG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.71 | 7.84 | 7.71 | 7.79 | 7.79 | 4.70% | 177 |
| Nov 5, 2026 | 7.48 | 8.06 | 7.42 | 7.44 | 7.44 | 0.54% | 591 |
| Nov 4, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | 6.63% | 115 |
| Nov 3, 2026 | 7.24 | 7.24 | 6.94 | 6.94 | 6.94 | -1.56% | 1,196 |
| Oct 30, 2026 | 7.19 | 7.19 | 6.99 | 7.05 | 7.05 | -2.49% | 927 |
| Oct 29, 2026 | 7.47 | 7.47 | 7.23 | 7.23 | 7.23 | -3.21% | 801 |
| Oct 28, 2026 | 7.48 | 7.48 | 7.47 | 7.47 | 7.47 | -2.10% | 2 |
| Oct 27, 2026 | 7.66 | 7.66 | 7.44 | 7.63 | 7.63 | -2.05% | 114 |
| Oct 26, 2026 | 7.48 | 7.82 | 7.13 | 7.79 | 7.79 | 10.81% | 14,249 |
| Oct 23, 2026 | 7.08 | 7.16 | 7.03 | 7.03 | 7.03 | 2.78% | 1,667 |
| Oct 22, 2026 | 6.99 | 6.99 | 6.80 | 6.84 | 6.84 | -5.66% | 4,517 |
| Oct 21, 2026 | 7.44 | 7.44 | 7.10 | 7.25 | 7.25 | -1.49% | 4,591 |
| Oct 20, 2026 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | 2.22% | 114 |
| Oct 19, 2026 | 7.16 | 7.51 | 7.16 | 7.20 | 7.20 | 0.14% | 750 |
| Oct 16, 2026 | 7.41 | 7.41 | 7.18 | 7.19 | 7.19 | -2.97% | 64 |
| Oct 15, 2026 | 7.32 | 7.41 | 7.12 | 7.41 | 7.41 | 2.21% | 3,098 |
| Oct 14, 2026 | 7.92 | 7.92 | 7.25 | 7.25 | 7.25 | -7.53% | 243 |
| Oct 13, 2026 | 7.93 | 7.94 | 7.77 | 7.84 | 7.84 | 1.55% | 2,683 |
| Oct 9, 2026 | 7.61 | 7.76 | 7.61 | 7.72 | 7.72 | 5.46% | 3,274 |
| Oct 8, 2026 | 7.86 | 7.86 | 7.21 | 7.32 | 7.32 | -5.55% | 677 |
| Oct 7, 2026 | 7.77 | 7.77 | 7.64 | 7.75 | 7.75 | -0.13% | 272 |
| Oct 6, 2026 | 7.61 | 7.92 | 7.61 | 7.76 | 7.76 | -0.13% | 344 |
| Oct 5, 2026 | 7.78 | 7.78 | 7.67 | 7.77 | 7.77 | -1.15% | 2,491 |
| Oct 2, 2026 | 7.90 | 7.90 | 7.80 | 7.86 | 7.86 | -1.63% | 2,149 |
| Oct 1, 2026 | 7.86 | 8.05 | 7.86 | 7.99 | 7.99 | 1.65% | 1,611 |
| Sep 30, 2026 | 7.97 | 7.97 | 7.86 | 7.86 | 7.86 | -2.36% | 1,359 |
| Sep 29, 2026 | 8.18 | 8.18 | 8.05 | 8.05 | 8.05 | -0.49% | 2,006 |
| Sep 28, 2026 | 8.37 | 8.37 | 8.09 | 8.09 | 8.09 | -4.15% | 1,003 |
| Sep 25, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.44 | -0.47% | 106 |
| Sep 24, 2026 | 8.30 | 8.48 | 8.30 | 8.48 | 8.48 | 1.92% | 5 |
| Sep 23, 2026 | 8.41 | 8.41 | 8.31 | 8.32 | 8.32 | -4.15% | 197 |
| Sep 22, 2026 | 8.53 | 8.83 | 8.53 | 8.68 | 8.68 | -0.34% | 1,454 |
| Sep 21, 2026 | 8.51 | 8.75 | 8.48 | 8.71 | 8.71 | 2.11% | 4,987 |
| Sep 18, 2026 | 8.17 | 8.53 | 8.17 | 8.53 | 8.53 | 5.83% | 2,805 |
| Sep 17, 2026 | 8.15 | 8.15 | 8.06 | 8.06 | 8.06 | -1.10% | 4,713 |
| Sep 16, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 172 |
| Sep 15, 2026 | 8.26 | 8.31 | 8.25 | 8.25 | 8.25 | -4.18% | 225 |
| Sep 14, 2026 | 8.65 | 8.65 | 8.57 | 8.61 | 8.61 | 0.47% | 409 |
| Sep 11, 2026 | 8.63 | 8.63 | 8.57 | 8.57 | 8.57 | 1.54% | 205 |
| Sep 10, 2026 | 8.66 | 8.66 | 8.40 | 8.44 | 8.44 | -3.21% | 272 |
| Sep 9, 2026 | 8.80 | 8.80 | 8.60 | 8.72 | 8.72 | -1.58% | 3,067 |
| Sep 8, 2026 | 9.05 | 9.05 | 8.75 | 8.86 | 8.86 | -4.22% | 4,173 |
| Sep 4, 2026 | 8.95 | 9.35 | 8.95 | 9.25 | 9.25 | 4.05% | 2,673 |
| Sep 3, 2026 | 8.66 | 8.94 | 8.65 | 8.89 | 8.89 | 1.25% | 257 |
| Sep 2, 2026 | 8.66 | 9.04 | 8.66 | 8.78 | 8.78 | -1.35% | 1,506 |
| Sep 1, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -0.56% | 375 |
| Aug 31, 2026 | 9.45 | 9.45 | 8.89 | 8.95 | 8.95 | -3.14% | 146 |
| Aug 28, 2026 | 9.46 | 9.46 | 9.24 | 9.24 | 9.24 | 1.87% | 33 |
| Aug 27, 2026 | 9.15 | 9.29 | 9.07 | 9.07 | 9.07 | 2.83% | 6,068 |
| Aug 26, 2026 | 9.01 | 9.01 | 8.81 | 8.82 | 8.82 | -2.00% | 241 |