IonQ Inc (IONQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	1.067.339	-1,01%	11,22	10,705	11,22	10,82
15/02/2024	2.059.141	0,73%	11,16	10,77	11,28	11,01
14/02/2024	2.487.406	3,68%	11,08	10,50	10,98	10,9275
13/02/2024	2.929.684	-9,21%	11,08	10,45	10,90	10,55
12/02/2024	3.510.293	4,12%	11,08	11,07	12,06	11,62
09/02/2024	2.306.547	2,39%	11,21	10,7601	11,25	11,16
08/02/2024	2.431.191	4,71%	10,46	10,38	10,985	10,90
07/02/2024	1.998.397	-0,29%	10,36	10,16	10,50	10,41
06/02/2024	2.339.322	5,78%	10,10	9,79	10,46	10,44
05/02/2024	2.284.090	-3,99%	10,10	9,60	10,16	9,86
02/02/2024	1.886.670	0,29%	11,025	9,89	10,3381	10,27
01/02/2024	2.282.276	-0,20%	11,025	9,945	10,44	10,25
31/01/2024	1.827.087	-3,93%	11,025	10,27	10,935	10,27
30/01/2024	2.283.773	-4,64%	11,025	10,55	11,1199	10,69
29/01/2024	1.888.192	1,64%	10,90	10,78	11,215	11,19
26/01/2024	2.119.285	-2,39%	11,40	10,96	11,57	11,01
25/01/2024	3.445.876	2,08%	12,09	11,16	11,98	11,30
24/01/2024	2.256.523	-5,53%	12,09	11,06	12,03	11,0999
23/01/2024	1.961.170	0,26%	12,10	11,545	12,10	11,75
22/01/2024	2.954.280	8,02%	11,17	11,1501	11,86	11,72
19/01/2024	2.143.656	1,21%	11,39	10,32	10,845	10,85
18/01/2024	2.356.339	-1,20%	11,39	10,47	11,39	10,72
17/01/2024	1.903.783	-1,19%	10,68	10,4607	10,89	10,84
16/01/2024	2.286.197	-3,68%	12,10	10,87	11,27	10,98
15/01/2024	1.972.663	-1,30%	12,10	11,37	11,965	11,41
12/01/2024	1.972.663	-1,30%	12,10	11,37	11,965	11,41
11/01/2024	2.933.013	-4,38%	12,10	11,36	12,27	11,56
10/01/2024	3.098.014	-2,66%	12,13	11,61	12,4632	12,1191
09/01/2024	2.220.211	-1,50%	12,13	12,1913	12,638	12,45
08/01/2024	2.637.648	5,50%	12,13	12,03	12,73	12,66
05/01/2024	2.529.668	-2,28%	12,09	11,95	12,38	12,00
04/01/2024	3.319.261	2,93%	12,09	11,85	12,61	12,28
03/01/2024	2.535.860	-1,89%	11,90	11,77	12,0897	11,93
02/01/2024	2.569.617	-1,86%	12,38	12,10	12,5899	12,16
29/12/2023	3.725.201	-6,12%	13,165	12,33	13,18	12,42
28/12/2023	2.366.012	0,15%	13,12	13,02	13,39	13,23
27/12/2023	3.662.654	-2,29%	13,65	13,17	13,9088	13,21
26/12/2023	4.208.811	-1,03%	13,65	13,00	13,7381	13,50
22/12/2023	2.162.797	-1,09%	13,83	13,53	14,15	13,64
21/12/2023	1.907.266	2,99%	13,83	13,515	14,00	13,79
20/12/2023	3.910.762	-6,49%	14,17	13,34	14,61	13,39
19/12/2023	3.510.057	-1,72%	14,70	14,2316	15,23	14,32
18/12/2023	3.042.389	-2,48%	12,76	14,41	15,025	14,56
15/12/2023	5.528.491	1,22%	12,76	14,59	15,495	14,94
14/12/2023	7.097.305	9,98%	12,76	13,62	14,90	14,7702
13/12/2023	5.268.609	5,25%	12,76	12,27	13,43	13,43
12/12/2023	3.837.075	-2,22%	13,17	12,65	13,23	12,76
11/12/2023	4.875.091	-4,68%	13,17	12,665	13,40	13,05
08/12/2023	3.981.804	3,71%	13,06	13,00	13,79	13,69
07/12/2023	3.097.954	1,77%	13,40	12,65	13,21	13,20
06/12/2023	3.860.518	0,00%	13,40	12,94	13,9999	13,01
05/12/2023	3.390.067	-5,45%	13,32	12,88	13,5999	13,01
04/12/2023	4.219.518	0,88%	13,32	13,30	14,09	13,7301
01/12/2023	4.525.040	11,12%	12,62	11,92	13,66	13,5905
30/11/2023	2.511.225	-2,00%	12,62	12,17	12,83	12,23
29/11/2023	4.411.965	2,21%	12,62	12,375	13,24	12,48
28/11/2023	2.984.743	0,91%	12,04	11,69	12,27	12,21
27/11/2023	2.664.366	-1,86%	12,21	12,03	12,5912	12,13
24/11/2023	1.418.918	-1,13%	12,43	12,08	12,50	12,28
23/11/2023	3.934.792	1,26%	12,53	12,215	13,38	12,445
22/11/2023	3.892.437	1,06%	12,53	12,215	13,38	12,42
21/11/2023	2.512.542	-4,36%	12,56	12,17	12,575	12,29
20/11/2023	2.984.353	1,18%	12,86	12,75	13,29	12,85
17/11/2023	3.443.587	4,10%	12,44	12,27	12,85	12,70
16/11/2023	3.195.435	-6,08%	12,78	12,0601	12,78	12,20
15/11/2023	5.962.558	2,36%	12,81	12,29	13,58	12,99
14/11/2023	4.810.073	9,87%	11,94	11,66	12,735	12,69
13/11/2023	4.648.399	8,44%	10,58	10,56	11,74	11,56
10/11/2023	5.497.744	-5,08%	11,22	10,15	11,25	10,66
09/11/2023	8.238.737	-1,58%	11,21	10,91	12,5799	11,23
08/11/2023	2.859.686	-0,52%	11,23	11,105	11,57	11,41
07/11/2023	2.765.516	2,32%	11,23	11,057	11,61	11,47
06/11/2023	6.045.404	-3,37%	10,91	10,97	11,905	11,19
03/11/2023	4.720.379	3,95%	10,91	11,25	12,09	11,58
02/11/2023	5.605.628	9,00%	10,91	10,75	11,335	11,14
01/11/2023	4.412.347	6,02%	9,70	9,60	10,285	10,22
31/10/2023	3.121.709	1,47%	10,36	9,23	9,71	9,64
30/10/2023	5.445.419	-6,31%	10,36	9,35	10,4298	9,50
27/10/2023	3.081.945	3,08%	10,20	10,065	10,39	10,225
26/10/2023	4.932.706	-4,42%	10,29	9,85	10,45	9,94
25/10/2023	5.166.030	-5,63%	11,15	10,27	11,20	10,39
24/10/2023	7.960.784	-12,50%	11,12	10,9101	11,83	11,06
23/10/2023	4.478.825	0,24%	12,29	11,83	12,8795	12,62
20/10/2023	4.286.300	-6,53%	13,28	12,515	13,52	12,59
19/10/2023	3.392.224	-1,61%	13,80	13,33	14,07	13,47
18/10/2023	3.921.006	-4,80%	14,17	13,51	14,4814	13,69
17/10/2023	3.468.578	-0,21%	14,19	13,81	14,7099	14,38
16/10/2023	3.415.744	1,23%	14,19	14,02	14,7663	14,465
13/10/2023	3.837.286	-6,05%	15,78	14,1854	15,23	14,29
12/10/2023	5.139.745	-3,06%	15,78	14,97	16,22	15,21
11/10/2023	4.877.233	-1,94%	16,18	15,32	16,60	15,69
10/10/2023	10.132.779	9,29%	14,75	14,74	16,38	16,00
09/10/2023	4.258.801	-4,25%	14,365	14,33	15,1298	14,64
06/10/2023	4.605.271	3,81%	14,365	14,1701	15,35	15,25
05/10/2023	3.243.196	-0,54%	13,88	14,17	14,87	14,69
04/10/2023	4.624.082	6,11%	14,47	13,83	14,87	14,77
03/10/2023	4.299.668	-6,08%	14,47	13,70	14,59	13,91
02/10/2023	3.648.067	-0,47%	14,99	14,47	15,145	14,81
29/09/2023	6.592.562	-3,31%	15,55	14,59	15,84	14,88
28/09/2023	8.380.110	8,08%	14,43	13,95	15,62	15,39