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
|
