IonQ Inc (IONQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
27.650.955 |
3,06%
|
69,35
|
69,09
|
72,63
|
71,40
|
| 01/06/2026 |
28.317.580 |
-3,87%
|
69,645
|
66,97
|
72,42
|
69,28
|
| 29/05/2026 |
28.460.826 |
2,75%
|
69,64
|
66,80
|
72,17
|
72,07
|
| 28/05/2026 |
31.801.214 |
7,25%
|
64,87
|
64,72
|
71,47
|
70,14
|
| 27/05/2026 |
29.690.971 |
2,80%
|
62,67
|
59,71
|
66,81
|
65,40
|
| 26/05/2026 |
30.128.800 |
-0,03%
|
64,30
|
60,09
|
65,00
|
63,62
|
| 22/05/2026 |
52.650.118 |
8,07%
|
58,00
|
58,00
|
65,80
|
63,64
|
| 21/05/2026 |
62.941.440 |
12,24%
|
54,61
|
53,93
|
61,12
|
58,89
|
| 20/05/2026 |
22.745.853 |
8,32%
|
49,25
|
48,35
|
52,74
|
52,47
|
| 19/05/2026 |
22.196.997 |
-1,76%
|
47,64
|
45,51
|
49,44
|
48,44
|
| 18/05/2026 |
31.649.773 |
-5,08%
|
51,81
|
47,48
|
52,20
|
49,31
|
| 15/05/2026 |
27.273.159 |
-9,61%
|
54,50
|
51,285
|
54,70
|
51,95
|
| 14/05/2026 |
26.379.221 |
4,00%
|
54,40
|
53,91
|
58,18
|
57,47
|
| 13/05/2026 |
24.146.509 |
-1,09%
|
55,94
|
52,94
|
56,18
|
55,26
|
| 12/05/2026 |
51.692.795 |
-1,79%
|
57,25
|
52,17
|
59,15
|
55,87
|
| 11/05/2026 |
61.486.247 |
15,54%
|
48,14
|
47,89
|
58,54
|
56,89
|
| 08/05/2026 |
25.990.725 |
3,27%
|
48,685
|
45,72
|
49,44
|
49,24
|
| 07/05/2026 |
42.874.564 |
-9,30%
|
50,035
|
46,27
|
51,90
|
47,68
|
| 06/05/2026 |
58.397.467 |
9,52%
|
49,10
|
48,57
|
53,485
|
52,57
|
| 05/05/2026 |
33.457.031 |
4,92%
|
46,61
|
44,79
|
48,34
|
48,00
|
| 04/05/2026 |
26.396.737 |
-0,97%
|
46,53
|
45,31
|
49,14
|
45,75
|
| 01/05/2026 |
20.621.905 |
2,39%
|
44,855
|
43,80
|
46,3091
|
46,20
|
| 30/04/2026 |
23.258.802 |
7,15%
|
41,935
|
41,49
|
45,48
|
45,12
|
| 29/04/2026 |
24.594.068 |
-2,25%
|
42,63
|
39,765
|
42,63
|
42,11
|
| 28/04/2026 |
21.447.726 |
-1,73%
|
42,55
|
42,25
|
44,27
|
43,08
|
| 27/04/2026 |
22.968.657 |
2,69%
|
42,18
|
41,11
|
44,07
|
43,84
|
| 24/04/2026 |
20.671.067 |
-2,15%
|
44,38
|
41,26
|
44,39
|
42,69
|
| 23/04/2026 |
35.984.349 |
-7,88%
|
46,61
|
41,92
|
47,84
|
43,63
|
| 22/04/2026 |
34.667.699 |
2,33%
|
47,26
|
46,54
|
49,13
|
47,36
|
| 21/04/2026 |
38.384.115 |
-4,22%
|
48,60
|
45,72
|
48,73
|
46,28
|
| 20/04/2026 |
47.873.534 |
4,84%
|
45,34
|
45,12
|
48,565
|
48,32
|
| 17/04/2026 |
48.967.050 |
3,16%
|
44,09
|
43,68
|
46,69
|
46,09
|
| 16/04/2026 |
79.286.215 |
3,31%
|
44,51
|
40,84
|
45,43
|
44,68
|
| 15/04/2026 |
96.972.993 |
20,95%
|
38,36
|
37,46
|
43,34
|
43,25
|
| 14/04/2026 |
68.012.591 |
20,16%
|
31,78
|
31,06
|
35,875
|
35,76
|
| 13/04/2026 |
15.259.751 |
3,37%
|
28,255
|
27,8707
|
29,84
|
29,76
|
| 10/04/2026 |
13.036.528 |
2,53%
|
28,285
|
28,13
|
29,37
|
28,79
|
| 09/04/2026 |
16.356.758 |
-3,14%
|
28,75
|
27,815
|
29,2499
|
28,08
|
| 08/04/2026 |
20.132.547 |
1,76%
|
30,66
|
28,51
|
31,10
|
28,99
|
| 07/04/2026 |
19.722.687 |
-2,56%
|
28,72
|
27,29
|
28,88
|
28,49
|
| 06/04/2026 |
11.775.654 |
-0,20%
|
29,33
|
28,71
|
30,2958
|
29,24
|
| 02/04/2026 |
15.521.823 |
5,43%
|
26,80
|
26,74
|
29,49
|
29,30
|
| 01/04/2026 |
19.072.869 |
-3,61%
|
29,64
|
27,57
|
29,91
|
27,79
|
| 31/03/2026 |
23.148.862 |
8,42%
|
27,20
|
27,055
|
29,18
|
28,83
|
| 30/03/2026 |
18.695.310 |
-3,34%
|
27,79
|
25,89
|
28,16
|
26,59
|
| 27/03/2026 |
19.502.415 |
-7,81%
|
29,55
|
27,375
|
29,60
|
27,51
|
| 26/03/2026 |
17.726.814 |
-6,63%
|
31,395
|
29,71
|
31,61
|
29,84
|
| 25/03/2026 |
15.633.970 |
-2,26%
|
33,38
|
31,66
|
34,18
|
31,96
|
| 24/03/2026 |
13.518.677 |
-1,24%
|
32,38
|
31,88
|
33,46
|
32,70
|
| 23/03/2026 |
19.150.808 |
6,12%
|
31,64
|
31,29
|
33,63
|
33,11
|
| 20/03/2026 |
17.191.413 |
-2,19%
|
31,80
|
30,50
|
32,25
|
31,20
|
| 19/03/2026 |
16.994.273 |
-1,48%
|
31,54
|
30,73
|
32,55
|
31,90
|
| 18/03/2026 |
16.184.950 |
-2,79%
|
33,05
|
32,36
|
34,00
|
32,38
|
| 17/03/2026 |
19.488.438 |
0,06%
|
33,30
|
33,06
|
34,15
|
33,31
|
| 16/03/2026 |
19.347.151 |
0,94%
|
33,52
|
32,39
|
34,41
|
33,29
|
| 13/03/2026 |
15.353.552 |
-0,15%
|
33,58
|
32,835
|
34,58
|
32,98
|
| 12/03/2026 |
22.093.123 |
-3,62%
|
33,98
|
33,03
|
34,715
|
33,03
|
| 11/03/2026 |
29.303.692 |
-2,42%
|
35,29
|
33,50
|
35,89
|
34,27
|
| 10/03/2026 |
22.203.970 |
-2,09%
|
35,95
|
35,03
|
36,92
|
35,12
|
| 09/03/2026 |
16.385.563 |
0,39%
|
34,77
|
33,81
|
36,08
|
35,87
|
| 06/03/2026 |
18.481.831 |
-0,81%
|
35,41
|
35,10
|
37,48
|
35,73
|
| 05/03/2026 |
21.173.524 |
-2,99%
|
36,60
|
34,31
|
36,68
|
36,02
|
| 04/03/2026 |
47.410.213 |
0,22%
|
37,68
|
36,54
|
38,24
|
37,13
|
| 03/03/2026 |
19.852.641 |
-3,36%
|
36,695
|
35,29
|
38,12
|
37,05
|
| 02/03/2026 |
16.563.507 |
-0,08%
|
36,43
|
36,40
|
38,44
|
38,34
|
| 27/02/2026 |
28.768.430 |
-6,14%
|
39,42
|
36,451
|
39,56
|
38,37
|
| 26/02/2026 |
70.334.580 |
21,70%
|
39,05
|
38,75
|
41,90
|
40,88
|
| 25/02/2026 |
26.860.143 |
6,23%
|
32,185
|
31,84
|
34,40
|
33,59
|
| 24/02/2026 |
15.049.413 |
2,73%
|
31,09
|
30,19
|
31,9599
|
31,62
|
| 23/02/2026 |
14.580.116 |
-3,51%
|
31,0198
|
30,17
|
31,6732
|
30,78
|
| 20/02/2026 |
15.804.257 |
-4,58%
|
32,67
|
31,38
|
33,88
|
31,90
|
| 19/02/2026 |
13.722.094 |
0,27%
|
32,72
|
31,98
|
33,58
|
33,43
|
| 18/02/2026 |
13.374.829 |
0,48%
|
33,325
|
32,39
|
34,885
|
33,34
|
| 17/02/2026 |
13.735.228 |
-2,73%
|
33,48
|
31,85
|
34,3183
|
33,18
|
| 13/02/2026 |
21.567.092 |
8,98%
|
32,315
|
30,85
|
34,65
|
34,11
|
| 12/02/2026 |
18.115.234 |
-6,87%
|
33,70
|
30,89
|
33,70
|
31,30
|
| 11/02/2026 |
16.057.007 |
-4,49%
|
36,05
|
33,01
|
36,06
|
33,61
|
| 10/02/2026 |
13.807.884 |
-0,82%
|
35,10
|
34,81
|
36,57
|
35,19
|
