QuantumScape Corporation (BVMF:Q2SC34)
Brazil · Delayed Price · Currency is BRL 8.78
-0.15 (-1.68%)
At close: Sep 10, 2026
BVMF:Q2SC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 10.16 | 10.35 | 10.16 | 10.19 | 10.19 | 5.38% | 44 |
| Aug 20, 2026 | 9.73 | 9.73 | 9.64 | 9.67 | 9.67 | -3.01% | 2,008 |
| Aug 19, 2026 | 9.78 | 10.05 | 9.69 | 9.97 | 9.97 | -0.10% | 76 |
| Aug 18, 2026 | 9.88 | 10.07 | 9.88 | 9.98 | 9.98 | -5.67% | 13 |
| Aug 17, 2026 | 10.65 | 10.67 | 10.53 | 10.58 | 10.58 | -1.58% | 1,223 |
| Aug 14, 2026 | 10.85 | 11.00 | 10.74 | 10.75 | 10.75 | 0.09% | 1,802 |
| Aug 13, 2026 | 10.60 | 10.74 | 10.57 | 10.74 | 10.74 | 0.19% | 18 |
| Aug 12, 2026 | 10.95 | 11.06 | 10.72 | 10.72 | 10.72 | -1.20% | 67 |
| Aug 11, 2026 | 10.84 | 10.93 | 10.73 | 10.85 | 10.85 | 3.04% | 69 |
| Aug 10, 2026 | 10.20 | 10.53 | 10.20 | 10.53 | 10.53 | 5.19% | 3,586 |
| Aug 7, 2026 | 9.60 | 10.22 | 9.60 | 10.01 | 10.01 | 7.06% | 17,167 |
| Aug 6, 2026 | 9.53 | 9.60 | 9.18 | 9.35 | 9.35 | -0.85% | 15,104 |
| Aug 5, 2026 | 9.75 | 9.75 | 9.40 | 9.43 | 9.43 | -2.28% | 10,170 |
| Aug 4, 2026 | 9.40 | 9.77 | 9.30 | 9.65 | 9.65 | 5.70% | 15,206 |
| Aug 3, 2026 | 9.10 | 9.31 | 9.10 | 9.13 | 9.13 | 6.66% | 5,065 |
| Jul 31, 2026 | 8.82 | 8.87 | 8.56 | 8.56 | 8.56 | -3.60% | 6,542 |
| Jul 30, 2026 | 8.53 | 8.88 | 8.53 | 8.88 | 8.88 | 4.10% | 29,854 |
| Jul 29, 2026 | 8.86 | 8.86 | 8.53 | 8.53 | 8.53 | -3.72% | 19,256 |
| Jul 28, 2026 | 8.85 | 8.86 | 8.23 | 8.86 | 8.86 | 1.14% | 45,381 |
| Jul 27, 2026 | 8.65 | 8.76 | 8.45 | 8.76 | 8.76 | 5.93% | 20,079 |
| Jul 24, 2026 | 8.54 | 8.60 | 8.16 | 8.27 | 8.27 | -5.16% | 5,498 |
| Jul 23, 2026 | 9.78 | 9.78 | 7.54 | 8.72 | 8.72 | -11.56% | 32,359 |
| Jul 22, 2026 | 10.34 | 10.40 | 9.86 | 9.86 | 9.86 | -4.27% | 15,446 |
| Jul 21, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 2.39% | 10,061 |
| Jul 20, 2026 | 9.96 | 10.13 | 9.96 | 10.06 | 10.06 | 2.86% | 5,586 |
| Jul 17, 2026 | 9.79 | 9.95 | 9.68 | 9.78 | 9.78 | -0.10% | 229 |
| Jul 16, 2026 | 11.04 | 11.04 | 9.78 | 9.79 | 9.79 | -10.43% | 37,624 |
| Jul 15, 2026 | 11.25 | 11.51 | 10.92 | 10.93 | 10.93 | 0.18% | 33,266 |
| Jul 14, 2026 | 10.85 | 10.93 | 10.72 | 10.91 | 10.91 | 3.41% | 17,676 |
| Jul 13, 2026 | 11.17 | 11.17 | 10.48 | 10.55 | 10.55 | -6.88% | 24,222 |
| Jul 10, 2026 | 11.80 | 11.80 | 11.33 | 11.33 | 11.33 | -3.98% | 6,038 |
| Jul 9, 2026 | 11.70 | 11.99 | 11.50 | 11.80 | 11.80 | 3.60% | 47,749 |
| Jul 8, 2026 | 11.50 | 11.55 | 11.00 | 11.39 | 11.39 | -2.40% | 15,286 |
| Jul 7, 2026 | 12.16 | 12.16 | 11.45 | 11.67 | 11.67 | -6.27% | 31,002 |
| Jul 6, 2026 | 12.27 | 12.70 | 12.21 | 12.45 | 12.45 | -0.24% | 27,130 |
| Jul 3, 2026 | 12.20 | 12.48 | 12.20 | 12.48 | 12.48 | 2.04% | 13 |
| Jul 2, 2026 | 13.28 | 13.40 | 12.15 | 12.23 | 12.23 | -7.28% | 36,596 |