IonQ Inc (IONQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/11/2024 |
0 |
-2,25%
|
22,10
|
22,0517
|
25,43
|
22,99
|
| 12/11/2024 |
13.814.639 |
-2,25%
|
22,10
|
22,0517
|
25,43
|
22,99
|
| 11/11/2024 |
35.693.714 |
-5,12%
|
24,39
|
21,30
|
24,49
|
23,52
|
| 08/11/2024 |
64.845.208 |
12,12%
|
21,69
|
21,31
|
25,68
|
24,79
|
| 07/11/2024 |
70.733.418 |
34,41%
|
16,43
|
16,29
|
22,62
|
22,11
|
| 06/11/2024 |
2.742.059 |
7,17%
|
16,36
|
15,85
|
16,79
|
16,45
|
| 05/11/2024 |
12.942.821 |
6,82%
|
14,79
|
14,63
|
15,55
|
15,35
|
| 04/11/2024 |
12.424.224 |
-3,23%
|
14,90
|
14,15
|
15,11
|
14,37
|
| 01/11/2024 |
15.846.997 |
-1,20%
|
15,27
|
14,535
|
15,505
|
14,85
|
| 31/10/2024 |
3.292.739 |
-10,91%
|
16,71
|
14,76
|
16,96
|
15,03
|
| 30/10/2024 |
2.694.780 |
0,78%
|
15,93
|
15,83
|
17,54
|
16,87
|
| 29/10/2024 |
3.146.570 |
-6,01%
|
17,49
|
15,75
|
17,77
|
16,74
|
| 28/10/2024 |
3.701.740 |
5,01%
|
17,50
|
16,555
|
18,19
|
17,81
|
| 25/10/2024 |
2.958.013 |
7,96%
|
15,77
|
15,74
|
17,04
|
16,96
|
| 24/10/2024 |
2.853.530 |
6,58%
|
15,29
|
14,59
|
16,14
|
15,71
|
| 23/10/2024 |
3.572.719 |
-1,80%
|
14,73
|
14,07
|
16,13
|
14,74
|
| 22/10/2024 |
2.747.259 |
1,69%
|
14,83
|
13,90
|
15,28
|
15,01
|
| 21/10/2024 |
3.987.143 |
10,98%
|
13,19
|
13,00
|
15,23
|
14,76
|
| 18/10/2024 |
2.534.823 |
6,40%
|
12,63
|
12,56
|
13,795
|
13,30
|
| 17/10/2024 |
2.053.112 |
1,63%
|
11,83
|
11,62
|
12,67
|
12,50
|
| 16/10/2024 |
2.412.794 |
17,26%
|
10,74
|
10,70
|
12,345
|
12,30
|
| 15/10/2024 |
1.910.920 |
-3,23%
|
10,79
|
10,36
|
11,30
|
10,49
|
| 14/10/2024 |
1.907.165 |
1,69%
|
10,70
|
10,33
|
11,00
|
10,84
|
| 11/10/2024 |
1.709.283 |
8,67%
|
9,66
|
9,62
|
10,72
|
10,66
|
| 10/10/2024 |
1.794.291 |
2,83%
|
9,31
|
9,10
|
9,83
|
9,81
|
| 09/10/2024 |
1.244.615 |
-0,11%
|
9,60
|
9,28
|
9,73
|
9,54
|
| 08/10/2024 |
1.120.200 |
5,29%
|
9,00
|
8,98
|
9,665
|
9,55
|
| 07/10/2024 |
1.999.231 |
-2,58%
|
9,49
|
8,86
|
9,61
|
9,07
|
| 04/10/2024 |
1.603.057 |
0,65%
|
9,40
|
9,15
|
9,49
|
9,31
|
| 03/10/2024 |
1.615.025 |
0,54%
|
9,05
|
8,795
|
9,355
|
9,25
|
| 02/10/2024 |
2.055.800 |
12,61%
|
8,09
|
8,00
|
9,30
|
9,20
|
| 01/10/2024 |
1.810.435 |
-6,52%
|
8,89
|
8,045
|
8,97
|
8,17
|
| 30/09/2024 |
3.025.491 |
-9,99%
|
9,73
|
8,59
|
10,10
|
8,74
|
| 27/09/2024 |
3.853.409 |
20,47%
|
8,82
|
8,58
|
10,00
|
9,71
|
| 26/09/2024 |
909.618 |
6,19%
|
7,79
|
7,59
|
8,09
|
8,06
|
| 25/09/2024 |
951.990 |
-6,53%
|
8,08
|
7,51
|
8,09
|
7,59
|
| 24/09/2024 |
847.257 |
1,37%
|
8,10
|
7,78
|
8,265
|
8,12
|
| 23/09/2024 |
1.153.074 |
-2,56%
|
8,23
|
7,98
|
8,515
|
8,01
|
| 20/09/2024 |
2.407.205 |
6,48%
|
7,76
|
7,74
|
8,24
|
8,22
|
| 19/09/2024 |
737.431 |
-1,41%
|
8,15
|
7,65
|
8,17
|
7,72
|
| 18/09/2024 |
1.134.241 |
-3,57%
|
8,08
|
7,77
|
8,265
|
7,83
|
| 17/09/2024 |
1.209.106 |
3,84%
|
7,92
|
7,88
|
8,25
|
8,12
|
| 16/09/2024 |
851.218 |
0,77%
|
7,70
|
7,41
|
7,86
|
7,82
|
| 13/09/2024 |
971.527 |
5,15%
|
7,43
|
7,43
|
7,82
|
7,76
|
| 12/09/2024 |
857.017 |
2,08%
|
7,21
|
7,10
|
7,43
|
7,38
|
| 11/09/2024 |
986.214 |
4,78%
|
6,87
|
6,805
|
7,305
|
7,23
|
| 10/09/2024 |
844.147 |
4,23%
|
6,70
|
6,55
|
6,97
|
6,90
|
| 09/09/2024 |
839.774 |
-2,65%
|
6,95
|
6,555
|
6,995
|
6,62
|
| 06/09/2024 |
778.134 |
-3,41%
|
7,06
|
6,715
|
7,10
|
6,80
|
| 05/09/2024 |
579.410 |
0,43%
|
7,03
|
6,98
|
7,24
|
7,04
|
| 04/09/2024 |
881.166 |
0,72%
|
6,89
|
6,79
|
7,14
|
7,01
|
| 03/09/2024 |
1.089.330 |
-6,20%
|
7,31
|
6,945
|
7,36
|
6,96
|
| 02/09/2024 |
1.162.320 |
0,00%
|
7,44
|
7,33
|
7,53
|
7,42
|
| 30/08/2024 |
1.162.320 |
1,37%
|
7,44
|
7,33
|
7,53
|
7,42
|
| 29/08/2024 |
783.467 |
4,42%
|
7,23
|
7,18
|
7,53
|
7,32
|
| 28/08/2024 |
873.098 |
-3,71%
|
7,26
|
6,91
|
7,34
|
7,01
|
| 27/08/2024 |
773.274 |
-3,06%
|
7,41
|
7,10
|
7,46
|
7,28
|
| 26/08/2024 |
939.208 |
1,76%
|
7,50
|
7,395
|
7,64
|
7,51
|
| 23/08/2024 |
955.694 |
0,96%
|
7,37
|
7,35
|
7,675
|
7,38
|
| 22/08/2024 |
845.703 |
-5,92%
|
7,70
|
7,30
|
7,73
|
7,31
|
| 21/08/2024 |
945.987 |
7,77%
|
7,30
|
7,25
|
7,79
|
7,77
|
| 20/08/2024 |
655.163 |
-1,10%
|
7,24
|
7,09
|
7,36
|
7,21
|
| 19/08/2024 |
557.391 |
0,14%
|
7,32
|
7,13
|
7,325
|
7,29
|
| 16/08/2024 |
582.327 |
-1,89%
|
7,36
|
7,245
|
7,53
|
7,28
|
| 15/08/2024 |
913.795 |
1,51%
|
7,46
|
7,39
|
7,66
|
7,42
|
| 14/08/2024 |
822.349 |
0,41%
|
7,38
|
7,07
|
7,44
|
7,31
|
| 13/08/2024 |
1.066.739 |
8,33%
|
6,82
|
6,775
|
7,32
|
7,28
|
| 12/08/2024 |
1.041.713 |
-5,62%
|
7,13
|
6,685
|
7,21
|
6,72
|
| 09/08/2024 |
978.417 |
0,14%
|
7,20
|
6,94
|
7,51
|
7,12
|
| 08/08/2024 |
1.699.212 |
4,56%
|
7,04
|
6,90
|
7,28
|
7,11
|
| 07/08/2024 |
1.402.003 |
-5,69%
|
7,31
|
6,78
|
7,36
|
6,80
|
| 06/08/2024 |
1.662.777 |
9,74%
|
6,84
|
6,585
|
7,345
|
7,21
|
| 05/08/2024 |
1.967.101 |
-7,20%
|
6,39
|
6,39
|
6,925
|
6,57
|
| 02/08/2024 |
1.241.349 |
-5,85%
|
7,05
|
6,945
|
7,26
|
7,08
|
| 01/08/2024 |
1.104.993 |
-7,73%
|
8,03
|
7,38
|
8,09
|
7,52
|
| 31/07/2024 |
1.174.579 |
4,49%
|
7,98
|
7,93
|
8,465
|
8,15
|
| 30/07/2024 |
805.917 |
-1,14%
|
7,94
|
7,62
|
7,99
|
7,80
|
| 29/07/2024 |
788.560 |
-3,90%
|
8,32
|
7,81
|
8,44
|
7,89
|
| 26/07/2024 |
934.714 |
3,53%
|
8,13
|
7,82
|
8,26
|
8,21
|
| 25/07/2024 |
1.105.066 |
4,07%
|
7,57
|
7,485
|
8,15
|
7,93
|
| 24/07/2024 |
1.086.782 |
-8,19%
|
8,14
|
7,62
|
8,36
|
7,62
|
| 23/07/2024 |
890.425 |
2,72%
|
7,97
|
7,92
|
8,37
|
8,30
|
| 22/07/2024 |
1.007.188 |
8,75%
|
7,68
|
7,55
|
8,08
|
8,08
|
| 19/07/2024 |
1.171.087 |
-9,50%
|
8,07
|
7,38
|
8,07
|
7,43
|
| 18/07/2024 |
1.416.525 |
-4,09%
|
8,61
|
8,08
|
8,84
|
8,21
|
| 17/07/2024 |
1.108.789 |
-5,21%
|
8,70
|
8,36
|
8,90
|
8,56
|
| 16/07/2024 |
1.133.080 |
0,89%
|
9,00
|
8,64
|
9,045
|
9,03
|
| 15/07/2024 |
1.282.886 |
5,92%
|
8,53
|
8,455
|
9,03
|
8,95
|
| 12/07/2024 |
1.170.224 |
5,36%
|
8,14
|
8,005
|
8,45
|
8,45
|
| 11/07/2024 |
2.215.146 |
-5,09%
|
8,47
|
7,79
|
8,765
|
8,02
|
| 10/07/2024 |
1.335.900 |
6,56%
|
7,93
|
7,77
|
8,455
|
8,45
|
| 09/07/2024 |
892.674 |
3,39%
|
7,69
|
7,45
|
7,94
|
7,93
|
| 08/07/2024 |
997.634 |
3,51%
|
7,52
|
7,50
|
7,79
|
7,67
|
| 05/07/2024 |
896.462 |
3,35%
|
7,20
|
7,10
|
7,605
|
7,41
|
| 04/07/2024 |
406.430 |
0,00%
|
7,14
|
7,07
|
7,31
|
7,17
|
| 03/07/2024 |
406.430 |
0,42%
|
7,14
|
7,07
|
7,31
|
7,17
|
| 02/07/2024 |
849.125 |
4,39%
|
6,84
|
6,84
|
7,18
|
7,14
|
| 01/07/2024 |
989.324 |
-2,70%
|
7,07
|
6,79
|
7,11
|
6,84
|
| 28/06/2024 |
5.353.239 |
-0,99%
|
7,16
|
6,84
|
7,17
|
7,03
|
| 27/06/2024 |
968.959 |
5,50%
|
6,75
|
6,66
|
7,15
|
7,10
|
Por favor leia o