IonQ Inc (IONQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
12 941 722 |
0,35%
|
30,92
|
30,38
|
31,58
|
31,27
|
| 22/10/2026 |
18 979 973 |
-3,47%
|
30,94
|
30,70
|
32,34
|
31,16
|
| 21/10/2026 |
16 836 790 |
3,26%
|
31,56
|
31,29
|
32,52
|
32,28
|
| 20/10/2026 |
20 760 070 |
1,56%
|
30,28
|
30,19
|
32,17
|
31,26
|
| 19/10/2026 |
25 941 797 |
-1,60%
|
32,35
|
30,29
|
32,44
|
30,78
|
| 16/10/2026 |
28 282 338 |
-8,94%
|
33,032
|
31,105
|
33,6442
|
31,28
|
| 15/10/2026 |
48 163 347 |
9,33%
|
30,545
|
30,03
|
34,36
|
34,35
|
| 14/10/2026 |
41 353 668 |
-9,53%
|
33,15
|
31,045
|
33,39
|
31,42
|
| 13/10/2026 |
23 468 073 |
-4,25%
|
35,82
|
34,48
|
35,99
|
34,73
|
| 12/10/2026 |
32 151 499 |
-9,07%
|
38,79
|
35,89
|
38,81
|
36,27
|
| 09/10/2026 |
13 255 799 |
1,12%
|
40,00
|
38,99
|
40,24
|
39,89
|
| 08/10/2026 |
23 013 715 |
-4,57%
|
41,71
|
38,8301
|
42,01
|
39,45
|
| 07/10/2026 |
19 140 999 |
-4,50%
|
42,19
|
40,76
|
42,38
|
41,34
|
| 06/10/2026 |
16 357 979 |
0,74%
|
43,56
|
43,00
|
45,40
|
43,29
|
| 05/10/2026 |
16 464 537 |
-1,83%
|
43,77
|
42,24
|
44,22
|
42,97
|
| 02/10/2026 |
19 093 830 |
-0,50%
|
45,1597
|
43,15
|
45,3352
|
43,77
|
| 01/10/2026 |
17 214 136 |
0,30%
|
43,95
|
43,55
|
45,0899
|
43,99
|
| 30/09/2026 |
25 553 118 |
-0,11%
|
44,24
|
43,815
|
47,33
|
43,86
|
| 29/09/2026 |
18 796 993 |
-1,50%
|
45,80
|
43,725
|
45,9044
|
43,91
|
| 28/09/2026 |
35 027 430 |
-1,98%
|
45,64
|
44,54
|
47,91
|
44,58
|
| 25/09/2026 |
27 579 165 |
1,11%
|
44,70
|
44,12
|
46,5499
|
45,48
|
| 24/09/2026 |
43 226 833 |
5,74%
|
41,57
|
41,28
|
45,66
|
44,98
|
| 23/09/2026 |
72 555 739 |
4,42%
|
45,84
|
41,63
|
46,05
|
42,54
|
| 22/09/2026 |
17 857 165 |
0,57%
|
40,51
|
39,87
|
40,80
|
40,74
|
| 21/09/2026 |
14 289 399 |
3,53%
|
40,43
|
39,83
|
40,93
|
40,51
|
| 18/09/2026 |
23 126 554 |
-3,00%
|
40,75
|
37,77
|
40,9444
|
39,13
|
| 17/09/2026 |
22 494 853 |
9,50%
|
38,32
|
38,09
|
40,7798
|
40,34
|
| 16/09/2026 |
15 823 829 |
-0,57%
|
36,98
|
36,0601
|
37,65
|
36,84
|
| 15/09/2026 |
12 906 822 |
-1,20%
|
36,275
|
36,26
|
38,17
|
37,05
|
| 14/09/2026 |
18 228 813 |
2,04%
|
35,16
|
35,00
|
38,56
|
37,50
|
| 11/09/2026 |
15 395 467 |
-0,24%
|
37,23
|
36,3321
|
37,94
|
36,75
|
| 10/09/2026 |
17 837 237 |
-3,41%
|
37,29
|
36,79
|
38,34
|
36,84
|
| 09/09/2026 |
25 387 626 |
-5,76%
|
39,51
|
38,10
|
39,915
|
38,14
|
| 08/09/2026 |
40 223 417 |
2,40%
|
42,32
|
39,45
|
44,43
|
40,47
|
| 04/09/2026 |
13 112 245 |
1,28%
|
39,07
|
38,83
|
39,73
|
39,52
|
| 03/09/2026 |
14 009 182 |
3,67%
|
38,13
|
37,84
|
39,78
|
39,02
|
| 02/09/2026 |
13 313 128 |
-0,37%
|
37,42
|
36,785
|
38,235
|
37,64
|
| 01/09/2026 |
14 156 674 |
-3,89%
|
37,865
|
37,59
|
39,25
|
37,78
|
| 31/08/2026 |
38 638 692 |
0,28%
|
38,80
|
38,43
|
40,5498
|
39,31
|
| 28/08/2026 |
20 107 784 |
-7,68%
|
41,73
|
38,64
|
41,9205
|
39,20
|
| 27/08/2026 |
14 880 812 |
6,07%
|
41,03
|
40,76
|
42,94
|
42,46
|
| 26/08/2026 |
13 106 054 |
-4,80%
|
41,06
|
39,96
|
41,91
|
40,03
|
| 25/08/2026 |
12 364 095 |
2,41%
|
42,08
|
40,99
|
42,67
|
42,05
|
| 24/08/2026 |
17 251 147 |
-8,47%
|
43,33
|
40,96
|
43,55
|
41,06
|
| 21/08/2026 |
19 707 839 |
8,02%
|
42,20
|
42,01
|
45,46
|
44,86
|
| 20/08/2026 |
17 163 545 |
-4,22%
|
43,44
|
40,33
|
43,59
|
41,53
|
| 19/08/2026 |
15 005 891 |
-1,72%
|
43,38
|
42,16
|
44,19
|
43,36
|
| 18/08/2026 |
16 881 414 |
-5,81%
|
44,36
|
43,60
|
46,46
|
44,12
|
| 17/08/2026 |
13 863 053 |
1,25%
|
46,01
|
44,85
|
47,21
|
46,84
|
| 14/08/2026 |
18 133 532 |
2,85%
|
44,70
|
44,36
|
47,27
|
46,26
|
| 13/08/2026 |
21 098 769 |
-0,49%
|
44,90
|
44,73
|
47,945
|
44,98
|
| 12/08/2026 |
22 203 965 |
4,05%
|
44,64
|
42,84
|
45,5399
|
45,20
|
| 11/08/2026 |
15 464 847 |
2,14%
|
43,02
|
42,18
|
44,02
|
43,44
|
| 10/08/2026 |
17 017 392 |
-4,28%
|
43,24
|
42,20
|
44,20
|
42,53
|
| 07/08/2026 |
34 474 354 |
11,86%
|
40,385
|
40,00
|
44,615
|
44,43
|
| 06/08/2026 |
26 407 675 |
-0,53%
|
41,37
|
39,655
|
41,88
|
39,72
|
| 05/08/2026 |
24 378 401 |
-4,29%
|
40,95
|
39,70
|
41,90
|
39,93
|
| 04/08/2026 |
25 440 243 |
7,39%
|
39,635
|
39,58
|
42,05
|
41,72
|
| 03/08/2026 |
23 340 744 |
6,61%
|
35,83
|
35,4263
|
40,16
|
38,85
|
| 31/07/2026 |
18 218 447 |
1,87%
|
36,49
|
35,584
|
37,645
|
36,44
|
| 30/07/2026 |
23 464 963 |
11,82%
|
33,165
|
33,00
|
36,1799
|
35,77
|
| 29/07/2026 |
22 149 558 |
-5,58%
|
33,72
|
31,8101
|
34,32
|
31,99
|
| 28/07/2026 |
20 006 623 |
-5,68%
|
34,18
|
32,12
|
34,65
|
33,88
|
| 27/07/2026 |
28 363 261 |
9,38%
|
34,47
|
34,30
|
37,17
|
35,92
|
| 24/07/2026 |
14 828 771 |
-3,61%
|
34,10
|
32,5601
|
34,30
|
32,84
|
| 23/07/2026 |
17 661 727 |
-1,76%
|
34,00
|
33,565
|
35,5177
|
34,07
|
| 22/07/2026 |
14 983 095 |
-2,34%
|
34,89
|
34,655
|
35,99
|
34,68
|
| 21/07/2026 |
20 478 407 |
3,71%
|
35,46
|
34,70
|
36,065
|
35,51
|
| 20/07/2026 |
16 492 832 |
-1,55%
|
35,05
|
34,21
|
36,30
|
34,24
|
| 17/07/2026 |
23 953 827 |
-0,91%
|
34,99
|
33,29
|
35,91
|
34,78
|
| 16/07/2026 |
24 564 597 |
-6,42%
|
37,00
|
34,6708
|
37,2431
|
35,10
|
| 15/07/2026 |
20 413 048 |
-4,53%
|
40,00
|
36,86
|
40,07
|
37,51
|
| 14/07/2026 |
17 284 296 |
1,05%
|
40,04
|
38,72
|
40,442
|
39,29
|
| 13/07/2026 |
23 873 279 |
-9,29%
|
42,07
|
38,62
|
42,1811
|
38,88
|
| 10/07/2026 |
14 548 434 |
-4,27%
|
45,32
|
42,40
|
45,45
|
42,86
|
| 09/07/2026 |
13 051 554 |
-0,69%
|
45,50
|
44,37
|
46,00
|
44,77
|
| 08/07/2026 |
15 213 702 |
-0,62%
|
44,36
|
43,72
|
46,23
|
45,08
|
| 07/07/2026 |
18 921 611 |
-7,18%
|
47,54
|
44,024
|
47,95
|
45,36
|
| 06/07/2026 |
12 516 221 |
-0,51%
|
49,04
|
48,79
|
51,33
|
48,87
|
| 02/07/2026 |
17 018 808 |
-4,44%
|
51,11
|
48,18
|
54,40
|
49,12
|
| 01/07/2026 |
14 302 909 |
-3,49%
|
52,175
|
51,40
|
54,76
|
51,40
|
| 30/06/2026 |
14 832 606 |
-1,15%
|
52,695
|
52,402
|
54,8399
|
53,26
|
| 29/06/2026 |
22 875 192 |
9,27%
|
50,62
|
49,65
|
54,20
|
53,88
|
| 26/06/2026 |
67 767 379 |
-2,47%
|
49,65
|
48,49
|
52,478
|
49,31
|
| 25/06/2026 |
21 891 234 |
-5,67%
|
54,625
|
50,16
|
55,076
|
50,56
|
| 24/06/2026 |
25 170 012 |
-7,35%
|
57,35
|
52,36
|
57,35
|
53,60
|
| 23/06/2026 |
26 838 928 |
-0,81%
|
56,61
|
56,00
|
61,47
|
57,85
|
| 22/06/2026 |
28 044 973 |
3,13%
|
56,58
|
55,53
|
61,99
|
58,32
|
| 18/06/2026 |
20 362 592 |
3,40%
|
55,79
|
52,9206
|
56,66
|
56,55
|
| 17/06/2026 |
19 556 469 |
-2,44%
|
56,90
|
54,455
|
57,7283
|
54,69
|
| 16/06/2026 |
21 916 339 |
-8,37%
|
59,95
|
55,91
|
60,89
|
56,06
|
| 15/06/2026 |
25 313 569 |
5,76%
|
61,40
|
60,59
|
63,56
|
61,18
|
| 12/06/2026 |
24 732 306 |
-0,24%
|
57,70
|
56,16
|
60,23
|
57,85
|
| 11/06/2026 |
25 218 825 |
2,40%
|
56,54
|
54,75
|
59,465
|
57,99
|
| 10/06/2026 |
23 605 648 |
-0,11%
|
57,74
|
56,50
|
60,75
|
56,63
|
| 09/06/2026 |
35 304 013 |
-9,73%
|
62,40
|
53,2646
|
63,9484
|
56,69
|
| 08/06/2026 |
28 561 681 |
10,60%
|
59,54
|
57,96
|
64,90
|
62,80
|
| 05/06/2026 |
32 124 857 |
-13,52%
|
63,51
|
55,84
|
63,79
|
56,78
|
| 04/06/2026 |
40 211 384 |
-3,77%
|
67,05
|
64,18
|
69,4641
|
65,66
|
| 03/06/2026 |
30 856 342 |
-4,44%
|
70,325
|
67,51
|
73,65
|
68,23
|
