IonQ Inc (IONQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
1.108.789 |
0,00%
|
8,70
|
8,36
|
8,90
|
8,56
|
| 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
|
| 26-06-2024 |
1.056.808 |
2,12%
|
6,63
|
6,53
|
6,76
|
6,73
|
| 25-06-2024 |
881.185 |
-2,52%
|
6,78
|
6,58
|
6,835
|
6,59
|
| 24-06-2024 |
1.052.355 |
0,00%
|
6,84
|
6,67
|
7,09
|
6,76
|
| 21-06-2024 |
2.797.481 |
-0,59%
|
6,72
|
6,335
|
6,80
|
6,76
|
| 20-06-2024 |
1.529.969 |
-5,69%
|
7,10
|
6,775
|
7,11
|
6,80
|
| 19-06-2024 |
942.919 |
0,00%
|
7,33
|
7,19
|
7,41
|
7,21
|
| 18-06-2024 |
942.919 |
-6,36%
|
7,33
|
7,19
|
7,41
|
7,21
|
| 17-06-2024 |
2.471.957 |
-1,82%
|
7,58
|
7,295
|
7,6399
|
7,56
|
| 14-06-2024 |
1.355.445 |
-0,13%
|
7,58
|
7,556
|
7,765
|
7,70
|
| 13-06-2024 |
1.767.153 |
-3,02%
|
8,025
|
7,59
|
8,09
|
7,71
|
| 12-06-2024 |
2.166.120 |
1,14%
|
8,15
|
7,93
|
8,37
|
7,96
|
| 11-06-2024 |
1.250.355 |
-3,65%
|
8,09
|
7,81
|
8,1299
|
7,92
|
| 10-06-2024 |
1.609.213 |
4,58%
|
7,71
|
7,74
|
8,305
|
8,2198
|
| 07-06-2024 |
1.326.182 |
0,64%
|
7,71
|
7,67
|
8,12
|
7,88
|
| 06-06-2024 |
1.071.100 |
-1,26%
|
7,88
|
7,70
|
7,8655
|
7,83
|
| 05-06-2024 |
1.192.162 |
2,92%
|
7,88
|
7,7003
|
7,97
|
7,935
|
| 04-06-2024 |
1.270.187 |
-0,90%
|
7,77
|
7,67
|
7,91
|
7,71
|
| 03-06-2024 |
1.993.294 |
-4,54%
|
8,09
|
7,77
|
8,3199
|
7,78
|
| 31-05-2024 |
1.161.470 |
-2,98%
|
8,09
|
8,09
|
8,61
|
8,15
|
| 30-05-2024 |
1.285.626 |
3,19%
|
8,09
|
8,1701
|
8,47
|
8,40
|
| 29-05-2024 |
1.329.068 |
-1,69%
|
8,09
|
8,04
|
8,215
|
8,14
|
| 28-05-2024 |
1.441.036 |
-1,66%
|
8,405
|
8,18
|
8,44
|
8,29
|
| 27-05-2024 |
745.290 |
0,00%
|
8,44
|
8,37
|
8,55
|
8,43
|
| 24-05-2024 |
745.290 |
-1,98%
|
8,44
|
8,37
|
8,55
|
8,43
|
| 23-05-2024 |
1.685.334 |
-3,27%
|
8,48
|
8,27
|
8,74
|
8,3192
|
| 22-05-2024 |
1.366.344 |
1,53%
|
8,48
|
8,46
|
8,855
|
8,61
|
| 21-05-2024 |
2.025.132 |
-4,51%
|
8,83
|
8,36
|
8,8499
|
8,48
|
| 20-05-2024 |
1.673.434 |
1,14%
|
8,83
|
8,7231
|
9,00
|
8,88
|
| 17-05-2024 |
1.353.529 |
1,21%
|
8,97
|
8,65
|
8,91
|
8,815
|
| 16-05-2024 |
1.253.137 |
-3,44%
|
8,97
|
8,705
|
9,0196
|
8,69
|
| 15-05-2024 |
2.068.020 |
-2,39%
|
8,99
|
8,88
|
9,56
|
9,00
|
| 14-05-2024 |
2.542.638 |
5,25%
|
8,99
|
8,97
|
9,415
|
9,23
|
| 13-05-2024 |
2.216.470 |
0,57%
|
8,78
|
8,67
|
9,235
|
8,7597
|
| 10-05-2024 |
1.817.526 |
-5,33%
|
9,20
|
8,61
|
9,31
|
8,71
|
| 09-05-2024 |
2.792.890 |
4,78%
|
9,065
|
8,63
|
9,454
|
9,20
|
| 08-05-2024 |
1.606.196 |
1,85%
|
8,51
|
8,485
|
8,795
|
8,7894
|
| 07-05-2024 |
4.274.704 |
-6,68%
|
9,15
|
8,62
|
9,18
|
8,66
|
| 06-05-2024 |
3.478.366 |
3,80%
|
9,18
|
9,11
|
9,32
|
9,28
|
| 03-05-2024 |
1.626.705 |
-0,67%
|
8,48
|
8,91
|
9,305
|
8,94
|
| 02-05-2024 |
2.305.910 |
2,86%
|
8,48
|
8,6602
|
9,13
|
9,00
|
| 01-05-2024 |
1.467.585 |
2,57%
|
8,48
|
8,45
|
9,215
|
8,77
|
| 30-04-2024 |
1.288.271 |
-4,15%
|
8,71
|
8,522
|
8,799
|
8,55
|
| 29-04-2024 |
2.652.585 |
-0,22%
|
8,24
|
8,82
|
9,15
|
8,95
|
| 26-04-2024 |
2.987.084 |
9,66%
|
8,24
|
8,155
|
8,97
|
8,97
|
| 25-04-2024 |
1.308.784 |
-0,24%
|
8,23
|
7,8411
|
8,23
|
8,18
|
| 24-04-2024 |
2.018.197 |
2,89%
|
8,23
|
8,01
|
8,3674
|
8,20
|
| 23-04-2024 |
2.888.436 |
6,54%
|
7,55
|
7,12
|
8,21
|
7,98
|
| 22-04-2024 |
2.642.985 |
6,07%
|
7,25
|
7,12
|
7,615
|
7,52
|
| 19-04-2024 |
2.013.025 |
-3,66%
|
7,25
|
6,98
|
7,34
|
7,10
|
| 18-04-2024 |
1.739.367 |
1,24%
|
7,28
|
7,14
|
7,59
|
7,37
|
| 17-04-2024 |
1.539.007 |
-3,19%
|
7,565
|
7,27
|
7,79
|
7,28
|
| 16-04-2024 |
2.102.408 |
0,27%
|
8,07
|
7,2916
|
7,72
|
7,55
|
| 15-04-2024 |
2.789.553 |
-6,35%
|
8,07
|
7,46
|
8,02
|
7,52
|
| 12-04-2024 |
1.603.333 |
-2,55%
|
8,07
|
7,93
|
8,22
|
8,03
|
| 11-04-2024 |
1.705.421 |
3,00%
|
8,03
|
7,9612
|
8,38
|
8,24
|
| 10-04-2024 |
2.737.537 |
-4,97%
|
8,01
|
7,94
|
8,25
|
7,9823
|
| 09-04-2024 |
2.190.684 |
0,42%
|
8,25
|
8,17
|
8,61
|
8,405
|
| 08-04-2024 |
5.591.196 |
-8,90%
|
9,23
|
8,3201
|
9,36
|
8,39
|
| 05-04-2024 |
1.806.468 |
0,99%
|
9,23
|
9,0275
|
9,37
|
9,21
|
| 04-04-2024 |
2.328.875 |
-1,62%
|
9,46
|
9,09
|
9,72
|
9,1686
|
| 03-04-2024 |
2.552.238 |
-0,32%
|
9,33
|
9,28
|
9,5387
|
9,33
|
| 02-04-2024 |
2.413.417 |
-6,21%
|
9,98
|
9,26
|
9,725
|
9,37
|
| 01-04-2024 |
2.059.795 |
0,00%
|
9,98
|
9,6601
|
10,09
|
9,99
|
| 28-03-2024 |
2.513.669 |
4,61%
|
9,62
|
9,43
|
10,00
|
9,99
|
| 27-03-2024 |
1.789.372 |
4,72%
|
9,62
|
9,145
|
9,5599
|
9,54
|
| 26-03-2024 |
3.020.478 |
-3,46%
|
9,62
|
9,105
|
9,69
|
9,22
|
| 25-03-2024 |
1.626.161 |
1,81%
|
9,36
|
9,33
|
9,70
|
9,56
|
| 22-03-2024 |
1.299.418 |
0,11%
|
9,38
|
9,262
|
9,5499
|
9,43
|
| 21-03-2024 |
2.257.055 |
-1,57%
|
9,19
|
9,33
|
9,7684
|
9,43
|
| 20-03-2024 |
2.388.482 |
3,68%
|
9,19
|
9,09
|
9,59
|
9,58
|
| 19-03-2024 |
3.691.983 |
-3,25%
|
9,16
|
9,06
|
9,48
|
9,23
|
| 18-03-2024 |
2.454.567 |
2,47%
|
9,16
|
9,07
|
9,675
|
9,54
|
| 15-03-2024 |
1.991.574 |
1,20%
|
9,16
|
9,07
|
9,38
|
9,31
|
| 14-03-2024 |
3.207.950 |
-4,47%
|
9,68
|
9,11
|
9,70
|
9,20
|
| 13-03-2024 |
3.133.770 |
-2,33%
|
9,76
|
9,605
|
10,065
|
9,64
|
| 12-03-2024 |
4.010.649 |
1,23%
|
10,02
|
9,61
|
10,25
|
9,91
|
| 11-03-2024 |
4.772.843 |
-9,44%
|
11,17
|
9,70
|
10,79
|
9,79
|
| 08-03-2024 |
7.649.784 |
-0,83%
|
11,17
|
10,80
|
12,32
|
10,81
|
| 07-03-2024 |
5.773.436 |
9,88%
|
9,89
|
10,18
|
11,3185
|
10,90
|
| 06-03-2024 |
4.324.016 |
5,87%
|
9,89
|
9,3101
|
10,1512
|
9,92
|
| 05-03-2024 |
4.400.764 |
-7,04%
|
9,93
|
9,1512
|
9,99
|
9,38
|
| 04-03-2024 |
4.338.892 |
-5,44%
|
10,47
|
9,85
|
10,66
|
10,08
|
| 01-03-2024 |
4.684.237 |
2,90%
|
10,34
|
10,17
|
10,86
|
10,66
|
| 29-02-2024 |
14.098.456 |
-7,90%
|
11,69
|
10,20
|
11,69
|
10,37
|
Por favor leia o