QuantumScape Corporation (BVMF:Q2SC34)
Brazil · Delayed Price · Currency is BRL 7.82
+0.29 (3.85%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:Q2SC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.12% | 50 |
| Nov 5, 2026 | 7.83 | 7.83 | 7.30 | 7.30 | 7.30 | -7.94% | 2,529 |
| Nov 4, 2026 | 8.00 | 8.16 | 7.93 | 7.93 | 7.93 | 6.30% | 1,318 |
| Nov 3, 2026 | 7.33 | 7.55 | 7.33 | 7.46 | 7.46 | 3.04% | 816 |
| Oct 30, 2026 | 7.20 | 7.24 | 7.04 | 7.24 | 7.24 | -5.73% | 2,059 |
| Oct 29, 2026 | 7.57 | 7.75 | 7.49 | 7.68 | 7.68 | 2.54% | 1,720 |
| Oct 28, 2026 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 0.54% | 1,075 |
| Oct 27, 2026 | 7.01 | 7.55 | 7.01 | 7.45 | 7.45 | 5.67% | 4,382 |
| Oct 26, 2026 | 7.55 | 7.55 | 7.05 | 7.05 | 7.05 | 3.37% | 948 |
| Oct 23, 2026 | 6.90 | 6.92 | 6.76 | 6.82 | 6.82 | -0.29% | 892 |
| Oct 22, 2026 | 6.71 | 7.32 | 6.70 | 6.84 | 6.84 | 1.63% | 37,719 |
| Oct 21, 2026 | 6.72 | 6.73 | 6.66 | 6.73 | 6.73 | -0.59% | 35 |
| Oct 20, 2026 | 6.63 | 6.77 | 6.44 | 6.77 | 6.77 | 3.20% | 5,510 |
| Oct 19, 2026 | 6.85 | 6.85 | 6.56 | 6.56 | 6.56 | -3.24% | 1,194 |
| Oct 16, 2026 | 7.32 | 7.32 | 6.78 | 6.78 | 6.78 | -5.83% | 111 |
| Oct 15, 2026 | 6.64 | 7.20 | 6.43 | 7.20 | 7.20 | 9.59% | 46,499 |
| Oct 14, 2026 | 6.98 | 6.98 | 6.50 | 6.57 | 6.57 | -4.92% | 20,466 |
| Oct 13, 2026 | 7.13 | 7.13 | 6.91 | 6.91 | 6.91 | -12.42% | 3,594 |
| Oct 9, 2026 | 7.85 | 7.89 | 7.56 | 7.89 | 7.89 | 2.47% | 9,841 |
| Oct 8, 2026 | 7.65 | 7.89 | 7.38 | 7.70 | 7.70 | 1.72% | 26,518 |
| Oct 7, 2026 | 7.83 | 7.83 | 7.45 | 7.57 | 7.57 | -2.32% | 20,193 |
| Oct 6, 2026 | 7.53 | 7.77 | 7.53 | 7.75 | 7.75 | 0.78% | 2,200 |
| Oct 5, 2026 | 8.01 | 8.01 | 7.43 | 7.69 | 7.69 | -2.90% | 11,650 |
| Oct 2, 2026 | 8.23 | 8.23 | 7.92 | 7.92 | 7.92 | -2.58% | 10,031 |
| Oct 1, 2026 | 8.22 | 8.28 | 7.95 | 8.13 | 8.13 | - | 20,174 |
| Sep 30, 2026 | 8.00 | 8.25 | 7.89 | 8.13 | 8.13 | 1.63% | 20,146 |
| Sep 29, 2026 | 8.06 | 8.12 | 7.95 | 8.00 | 8.00 | 1.39% | 10,040 |
| Sep 28, 2026 | 8.48 | 8.48 | 7.89 | 7.89 | 7.89 | -7.07% | 12,699 |
| Sep 25, 2026 | 8.96 | 8.96 | 8.49 | 8.49 | 8.49 | -4.28% | 572 |
| Sep 24, 2026 | 8.32 | 8.87 | 8.27 | 8.87 | 8.87 | -3.90% | 53 |
| Sep 23, 2026 | 8.66 | 9.23 | 8.47 | 9.23 | 9.23 | 7.08% | 229 |
| Sep 22, 2026 | 8.67 | 8.72 | 8.62 | 8.62 | 8.62 | -1.26% | 15 |
| Sep 21, 2026 | 8.68 | 8.85 | 8.68 | 8.73 | 8.73 | 1.16% | 75 |
| Sep 18, 2026 | 8.71 | 8.71 | 8.57 | 8.63 | 8.63 | -6.50% | 34 |
| Sep 17, 2026 | 8.82 | 9.23 | 8.82 | 9.23 | 9.23 | 8.21% | 185 |
| Sep 16, 2026 | 8.60 | 8.60 | 8.48 | 8.53 | 8.53 | -2.18% | 288 |
| Sep 15, 2026 | 8.75 | 8.82 | 8.61 | 8.72 | 8.72 | -0.68% | 67 |
| Sep 10, 2026 | 8.93 | 8.97 | 8.78 | 8.78 | 8.78 | -1.68% | 375 |
| Sep 9, 2026 | 9.50 | 9.50 | 8.90 | 8.93 | 8.93 | -8.60% | 434 |
| Sep 8, 2026 | 9.40 | 9.77 | 9.40 | 9.77 | 9.77 | 3.94% | 111 |
| Sep 4, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 1.18% | 13 |
| Sep 3, 2026 | 9.06 | 9.42 | 9.06 | 9.29 | 9.29 | 0.43% | 1,141 |
| Sep 2, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | 8 |
| Sep 1, 2026 | 9.70 | 9.70 | 9.33 | 9.35 | 9.35 | -2.60% | 903 |
| Aug 31, 2026 | 9.53 | 9.67 | 9.53 | 9.60 | 9.60 | -0.93% | 270 |
| Aug 28, 2026 | 9.87 | 9.87 | 9.69 | 9.69 | 9.69 | -2.02% | 26 |
| Aug 27, 2026 | 10.00 | 10.00 | 9.87 | 9.89 | 9.89 | 0.20% | 9 |
| Aug 26, 2026 | 9.75 | 9.87 | 9.74 | 9.87 | 9.87 | -0.70% | 60 |
| Aug 25, 2026 | 9.90 | 9.97 | 9.90 | 9.94 | 9.94 | 0.51% | 73 |
| Aug 24, 2026 | 10.23 | 10.23 | 9.80 | 9.89 | 9.89 | -2.94% | 20 |