Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 8.86
-0.39 (-4.22%)
Last updated: Sep 8, 2026, 4:34 PM GMT-3
BVMF:K2CG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.05 | 9.05 | 8.75 | 8.86 | 8.86 | -4.22% | 4,323 |
| 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 |
| Aug 25, 2026 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | 0.56% | 377 |
| Aug 24, 2026 | 9.52 | 9.52 | 8.95 | 8.95 | 8.95 | -7.35% | 3,806 |
| Aug 21, 2026 | 9.71 | 9.71 | 9.64 | 9.66 | 9.66 | -3.21% | 53 |
| Aug 20, 2026 | 10.07 | 10.07 | 9.58 | 9.98 | 9.98 | -7.34% | 1,273 |
| Aug 19, 2026 | 10.12 | 10.82 | 10.02 | 10.77 | 10.77 | 13.61% | 1,803 |
| Aug 18, 2026 | 9.69 | 9.69 | 9.39 | 9.48 | 9.48 | -4.53% | 1,392 |
| Aug 17, 2026 | 9.85 | 9.96 | 9.85 | 9.93 | 9.93 | -1.97% | 61 |
| Aug 14, 2026 | 10.20 | 10.27 | 10.13 | 10.13 | 10.13 | 3.16% | 101 |
| Aug 13, 2026 | 10.00 | 10.00 | 9.80 | 9.82 | 9.82 | -2.87% | 1,172 |
| Aug 12, 2026 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | -0.98% | 3 |
| Aug 11, 2026 | 10.05 | 10.21 | 10.05 | 10.21 | 10.21 | 1.19% | 105 |
| Aug 10, 2026 | 10.05 | 10.14 | 10.05 | 10.09 | 10.09 | -2.32% | 613 |
| Aug 7, 2026 | 10.14 | 10.61 | 10.14 | 10.33 | 10.33 | -0.19% | 216 |
| Aug 6, 2026 | 10.33 | 10.41 | 10.24 | 10.35 | 10.35 | -7.51% | 817 |
| Aug 5, 2026 | 11.34 | 11.34 | 10.61 | 11.19 | 11.19 | -0.27% | 5,708 |
| Aug 4, 2026 | 10.42 | 11.22 | 10.42 | 11.22 | 11.22 | 11.09% | 5,288 |
| Aug 3, 2026 | 9.50 | 10.32 | 9.50 | 10.10 | 10.10 | 8.25% | 3,136 |
| Jul 31, 2026 | 9.22 | 9.33 | 9.22 | 9.33 | 9.33 | 8.87% | 8,286 |
| Jul 29, 2026 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.12% | 2,950 |
| Jul 28, 2026 | 8.49 | 8.56 | 8.37 | 8.56 | 8.56 | 1.42% | 217 |
| Jul 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.43% | 1 |
| Jul 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 1,000 |
| Jul 23, 2026 | 8.25 | 8.25 | 8.15 | 8.16 | 8.16 | -0.97% | 59 |
| Jul 22, 2026 | 8.37 | 8.37 | 8.24 | 8.24 | 8.24 | -2.83% | 2,946 |
| Jul 21, 2026 | 8.72 | 8.72 | 8.48 | 8.48 | 8.48 | -2.08% | 498 |
| 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 |