IonQ Inc (IONQ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
25-11-2024 28.146.347 0,00% 32,49 30,30 33,07 31,80
22-11-2024 28.146.347 -2,99% 32,49 30,30 33,07 31,80
21-11-2024 43.881.811 13,58% 28,80 28,48 33,8013 32,78
20-11-2024 28.874.806 3,48% 27,91 27,4277 30,50 28,86
19-11-2024 30.086.631 10,54% 25,20 24,87 28,30 27,89
18-11-2024 54.255.335 -13,42% 28,15 22,27 28,47 25,23
15-11-2024 37.575.992 11,39% 26,29 25,03 29,48 29,14
14-11-2024 35.122.524 -2,24% 27,90 24,87 28,05 26,16
13-11-2024 41.306.135 16,30% 23,88 23,67 27,65 26,76
12-11-2024 28.019.188 -2,17% 22,00 22,00 25,44 23,01
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
Ajuda

Pesquisa de títulos

Fale Connosco