BiG | O banco que entende os seus valores.

IonQ Inc (IONQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2026	16 620 838	1,40%	34,675	33,66	35,64	35,48
06/02/2026	32 508 089	14,99%	31,90	31,345	36,105	34,99
05/02/2026	33 123 405	-13,89%	33,92	29,99	34,38	30,43
04/02/2026	32 378 014	-8,14%	38,50	33,63	38,55	35,34
03/02/2026	19 966 093	-0,23%	39,61	36,63	39,82	38,47
02/02/2026	21 598 053	-3,55%	40,63	37,72	40,726	38,56
30/01/2026	23 741 914	-7,54%	43,40	38,915	43,49	39,98
29/01/2026	22 225 538	-5,59%	45,86	42,16	45,86	43,24
28/01/2026	18 945 019	0,68%	46,225	45,00	46,90	45,80
27/01/2026	25 181 328	4,89%	44,56	43,035	46,44	45,49
26/01/2026	39 551 424	-8,21%	48,32	42,84	50,59	43,37
23/01/2026	14 734 243	-4,22%	49,24	46,60	49,51	47,25
22/01/2026	17 661 929	2,07%	49,14	47,94	50,18	49,33
21/01/2026	31 821 376	-4,60%	51,71	45,69	52,66	48,33
20/01/2026	24 568 172	-0,28%	49,28	48,56	54,24	50,66
16/01/2026	23 266 243	6,81%	48,09	47,52	51,89	50,80
15/01/2026	21 022 774	-6,53%	51,28	47,54	51,5799	47,56
14/01/2026	16 602 061	3,96%	48,54	47,33	50,92	50,88
13/01/2026	14 487 696	-3,95%	51,16	47,98	51,915	48,94
12/01/2026	16 782 265	3,03%	48,59	47,78	51,02	50,95
09/01/2026	13 685 959	-1,98%	51,45	49,282	52,6164	49,45
08/01/2026	16 618 402	1,35%	49,62	48,50	52,5104	50,45