Mercado fechará em 4 h 19 min

Kingsoft Cloud Holdings Limited (K2CG34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,4400+0,1000 (+4,27%)
A partir de 11:52AM BRT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 20242,43002,45002,43002,44002,44001.009
22 de abr. de 20242,29002,34002,29002,34002,3400109
19 de abr. de 20242,34002,34002,23002,26002,2600300
18 de abr. de 20242,32002,37002,26002,34002,3400362
17 de abr. de 20242,27002,32002,27002,31002,3100854
16 de abr. de 20242,26002,29002,23002,29002,29006.743
15 de abr. de 20242,27002,27002,20002,27002,27003.130
12 de abr. de 20242,47002,47002,26002,26002,26001.079
11 de abr. de 20242,47002,49002,45002,47002,4700906
10 de abr. de 20242,52002,53002,43002,45002,4500302
09 de abr. de 20242,63002,63002,49002,52002,52003.964
08 de abr. de 20242,50002,79002,49002,79002,79004.910
05 de abr. de 20242,55002,55002,55002,55002,5500254
04 de abr. de 20242,64002,68002,59002,60002,6000984
03 de abr. de 20242,71002,71002,59002,63002,63002.072
02 de abr. de 20242,64002,72002,64002,70002,70003.768
01 de abr. de 20242,61002,64002,59002,64002,64003.291
28 de mar. de 20242,52002,62002,52002,61002,6100219
27 de mar. de 20242,70002,72002,41002,47002,47005.753
26 de mar. de 20242,65002,69002,50002,69002,690025.316
25 de mar. de 20242,71002,74002,54002,54002,54007.167
22 de mar. de 20242,90002,90002,67002,74002,74005.069
21 de mar. de 20243,47003,47002,96003,05003,05006.499
20 de mar. de 20242,80003,50002,80003,50003,500018.555
19 de mar. de 20242,60002,74002,60002,68002,6800377
18 de mar. de 20242,76002,84002,76002,81002,81008.014
15 de mar. de 20242,67002,67002,58002,60002,600020.227
14 de mar. de 20242,83002,83002,60002,63002,630025.532
13 de mar. de 20242,89003,00002,79002,83002,830028.085
12 de mar. de 20242,85002,94002,80002,89002,89008.814
11 de mar. de 20242,50002,99002,50002,85002,850035.532
08 de mar. de 20242,13002,28002,13002,23002,230030.604
07 de mar. de 20242,10002,13002,08002,12002,120030.064
06 de mar. de 20242,07002,25002,07002,17002,17008.465
05 de mar. de 20242,70002,70001,95002,05002,050038.310
04 de mar. de 20242,40002,40002,29002,29002,2900198
01 de mar. de 20242,40002,45002,39002,40002,40001.731
29 de fev. de 20242,43002,51002,40002,42002,42005.438
28 de fev. de 20242,84002,84002,38002,41002,41004.559
27 de fev. de 20242,54002,80002,54002,65002,65001.416
26 de fev. de 20242,65002,71002,53002,54002,54001.725
23 de fev. de 20242,58002,60002,53002,55002,55002.242
22 de fev. de 20242,43002,48002,41002,44002,4400294
21 de fev. de 20242,35002,35002,27002,32002,320073
20 de fev. de 20242,30002,30002,17002,17002,1700533
19 de fev. de 20242,43002,43002,30002,30002,3000198
16 de fev. de 20242,36002,41002,36002,37002,370085
15 de fev. de 20242,28002,32002,26002,29002,29003.619
14 de fev. de 20242,21002,23002,21002,23002,23002.250
09 de fev. de 20242,25002,25002,19002,21002,21006.062
08 de fev. de 20242,23002,25002,20002,25002,250080
07 de fev. de 20242,17002,23002,17002,18002,18001.321
06 de fev. de 20242,21002,34002,21002,26002,26007.057
05 de fev. de 20242,10002,11002,06002,06002,0600915
02 de fev. de 20242,15002,15002,06002,10002,10005.681
01 de fev. de 20242,23002,23002,09002,13002,1300632
31 de jan. de 20242,05002,23002,00002,22002,22007.181
30 de jan. de 20242,17002,17002,05002,14002,140073
29 de jan. de 20242,10002,17002,10002,17002,170010.924
26 de jan. de 20242,22002,23002,17002,18002,18001.939
25 de jan. de 20242,36002,36002,21002,21002,21001.215
24 de jan. de 20242,39002,51002,27002,29002,29003.568
23 de jan. de 20242,32002,32002,30002,30002,3000288
22 de jan. de 20242,20002,20002,10002,19002,19002.017
19 de jan. de 20242,10002,22002,10002,20002,20001.278
18 de jan. de 20242,20002,20002,15002,15002,1500787
17 de jan. de 20242,20002,20002,10002,20002,20004.712
16 de jan. de 20242,35002,35002,21002,24002,2400786
15 de jan. de 20242,33002,33002,23002,30002,30003.865
12 de jan. de 20242,01002,37002,01002,25002,25001.609
11 de jan. de 20242,32002,32002,22002,25002,25009.751
10 de jan. de 20242,42002,42002,22002,30002,300016.169
09 de jan. de 20242,57002,57002,39002,39002,39009.195
08 de jan. de 20242,65002,65002,50002,54002,540085
05 de jan. de 20242,74002,74002,54002,59002,59004.914
04 de jan. de 20242,80002,86002,75002,75002,75001.409
03 de jan. de 20242,86002,86002,80002,82002,82007.423
02 de jan. de 20243,07003,07002,94002,94002,94001.659
28 de dez. de 20233,06003,06003,02003,02003,02003.623
27 de dez. de 20233,00003,01002,98003,00003,000020.824
26 de dez. de 20233,05003,05002,95002,96002,96003.648
22 de dez. de 20233,03003,07002,96002,97002,97001.224
21 de dez. de 20233,06003,08002,96003,03003,0300772
20 de dez. de 20233,06003,14002,96002,96002,960025.674
19 de dez. de 20233,05003,21003,05003,11003,1100403
18 de dez. de 20233,15003,20003,05003,05003,05001.851
15 de dez. de 20233,13003,25003,10003,18003,18002.780
14 de dez. de 20233,30003,30003,00003,12003,120010.924
13 de dez. de 20233,42003,42003,21003,30003,30006.126
12 de dez. de 20233,37003,37003,30003,35003,3500543
11 de dez. de 20233,43003,43003,33003,36003,3600226
08 de dez. de 20233,33003,49003,33003,43003,43002.209
07 de dez. de 20233,37003,45003,33003,36003,3600323
06 de dez. de 20233,40003,51003,30003,30003,3000311
05 de dez. de 20233,60003,60003,42003,44003,44001.042
04 de dez. de 20233,51003,54003,51003,52003,520017
01 de dez. de 20233,62003,62003,40003,51003,51001.060
30 de nov. de 20233,65003,65003,60003,62003,6200191
29 de nov. de 20233,68003,74003,65003,67003,6700592
28 de nov. de 20233,84003,84003,64003,68003,6800190
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...