IonQ Inc (IONQ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/09/2025 |
44.799.728 |
-6,00%
|
71,16
|
66,91
|
72,29
|
69,43
|
| 24/09/2025 |
33.075.623 |
-1,70%
|
75,25
|
71,01
|
75,95
|
73,86
|
| 23/09/2025 |
40.011.854 |
4,45%
|
74,08
|
71,45
|
76,129
|
75,14
|
| 22/09/2025 |
35.675.502 |
2,17%
|
68,11
|
66,15
|
73,17
|
71,94
|
| 19/09/2025 |
50.959.400 |
5,39%
|
65,98
|
65,64
|
71,30
|
70,41
|
| 18/09/2025 |
45.892.863 |
2,09%
|
68,57
|
65,42
|
70,43
|
66,81
|
| 17/09/2025 |
49.629.870 |
5,11%
|
63,31
|
61,08
|
66,39
|
65,44
|
| 16/09/2025 |
30.636.632 |
5,33%
|
58,98
|
57,1312
|
62,85
|
62,26
|
| 15/09/2025 |
34.676.982 |
6,29%
|
56,88
|
55,95
|
59,8899
|
59,11
|
| 12/09/2025 |
68.818.848 |
18,19%
|
47,30
|
47,15
|
56,07
|
55,61
|
| 11/09/2025 |
21.599.093 |
7,27%
|
44,20
|
43,38
|
47,23
|
47,05
|
| 10/09/2025 |
14.429.958 |
-0,32%
|
44,31
|
43,56
|
45,18
|
43,86
|
| 09/09/2025 |
17.694.881 |
7,29%
|
41,39
|
41,045
|
44,26
|
44,00
|
| 08/09/2025 |
10.501.715 |
-1,89%
|
42,09
|
40,38
|
42,59
|
41,01
|
| 05/09/2025 |
11.508.864 |
-0,74%
|
42,46
|
40,51
|
42,73
|
41,80
|
| 04/09/2025 |
13.213.861 |
2,78%
|
41,23
|
40,79
|
43,03
|
42,11
|
| 03/09/2025 |
10.369.817 |
-4,70%
|
42,645
|
40,58
|
43,21
|
40,97
|
| 02/09/2025 |
13.787.121 |
0,58%
|
41,035
|
40,22
|
43,05
|
42,99
|
| 29/08/2025 |
11.540.586 |
-1,29%
|
42,55
|
41,81
|
43,27
|
42,74
|
| 28/08/2025 |
16.109.085 |
4,54%
|
41,55
|
41,45
|
43,73
|
43,30
|
| 27/08/2025 |
17.335.745 |
1,64%
|
41,02
|
40,77
|
42,6701
|
41,42
|
| 26/08/2025 |
13.548.859 |
5,35%
|
38,85
|
38,71
|
40,92
|
40,75
|
| 25/08/2025 |
12.158.678 |
-2,77%
|
39,70
|
38,53
|
39,82
|
38,68
|
| 22/08/2025 |
15.199.384 |
7,02%
|
37,10
|
36,65
|
39,92
|
39,78
|
| 21/08/2025 |
10.120.963 |
1,03%
|
37,25
|
36,45
|
37,3771
|
37,17
|
| 20/08/2025 |
16.401.257 |
-0,03%
|
37,38
|
34,77
|
37,41
|
36,79
|
| 19/08/2025 |
18.738.426 |
-8,53%
|
40,22
|
36,585
|
40,29
|
36,80
|
| 18/08/2025 |
8.204.336 |
0,00%
|
40,00
|
39,01
|
40,50
|
40,23
|
| 15/08/2025 |
10.334.824 |
-1,95%
|
40,78
|
39,42
|
40,8289
|
40,23
|
| 14/08/2025 |
16.638.152 |
-0,44%
|
40,51
|
39,28
|
41,12
|
41,03
|
| 13/08/2025 |
20.702.318 |
-4,16%
|
43,23
|
40,75
|
43,50
|
41,21
|
| 12/08/2025 |
20.835.613 |
-4,32%
|
44,65
|
42,63
|
44,97
|
43,00
|
| 11/08/2025 |
35.598.846 |
7,38%
|
41,95
|
41,41
|
46,82
|
44,94
|
| 08/08/2025 |
20.441.527 |
3,36%
|
40,51
|
40,4101
|
42,3688
|
41,85
|
| 07/08/2025 |
27.970.432 |
-1,79%
|
38,98
|
38,61
|
41,5778
|
40,49
|
| 06/08/2025 |
23.969.629 |
-1,88%
|
43,60
|
40,78
|
43,60
|
41,23
|
| 05/08/2025 |
22.060.462 |
5,42%
|
40,64
|
40,13
|
42,44
|
42,02
|
| 04/08/2025 |
16.131.416 |
4,56%
|
38,99
|
38,42
|
40,6956
|
39,86
|
| 01/08/2025 |
20.028.190 |
-4,39%
|
38,94
|
37,25
|
39,1926
|
38,12
|
| 31/07/2025 |
21.572.670 |
-0,03%
|
41,12
|
39,62
|
42,275
|
39,87
|
| 30/07/2025 |
17.861.416 |
-1,60%
|
40,975
|
39,23
|
41,86
|
39,88
|
| 29/07/2025 |
21.070.279 |
-4,27%
|
43,01
|
40,3501
|
44,21
|
40,53
|
| 28/07/2025 |
16.976.724 |
-1,92%
|
43,92
|
41,435
|
44,53
|
42,34
|
| 25/07/2025 |
13.392.031 |
-1,66%
|
44,24
|
42,94
|
44,25
|
43,17
|
| 24/07/2025 |
18.006.268 |
1,43%
|
42,89
|
42,25
|
44,64
|
43,90
|
| 23/07/2025 |
14.455.131 |
3,20%
|
42,74
|
41,785
|
43,54
|
43,28
|
| 22/07/2025 |
18.995.743 |
-5,60%
|
44,52
|
41,29
|
44,54
|
41,94
|
| 21/07/2025 |
23.906.955 |
-4,47%
|
46,81
|
44,42
|
47,725
|
44,43
|
| 18/07/2025 |
25.760.405 |
3,72%
|
44,87
|
44,02
|
47,64
|
46,51
|
| 17/07/2025 |
20.228.762 |
2,99%
|
43,435
|
43,12
|
44,86
|
44,84
|
| 16/07/2025 |
24.223.139 |
4,99%
|
42,25
|
40,84
|
43,67
|
43,54
|
| 15/07/2025 |
15.889.182 |
-2,22%
|
42,55
|
41,08
|
43,14
|
41,47
|
| 14/07/2025 |
16.527.578 |
1,44%
|
42,09
|
41,375
|
42,72
|
42,41
|
| 11/07/2025 |
23.363.626 |
-8,97%
|
45,00
|
41,7701
|
45,57
|
41,81
|
| 10/07/2025 |
19.544.580 |
0,81%
|
45,56
|
44,525
|
46,35
|
45,93
|
| 09/07/2025 |
24.574.175 |
1,31%
|
45,73
|
44,48
|
47,2499
|
45,56
|
| 08/07/2025 |
25.675.945 |
-0,51%
|
46,65
|
44,68
|
47,88
|
44,97
|
| 07/07/2025 |
33.850.931 |
1,82%
|
46,38
|
42,85
|
47,21
|
45,20
|
| 04/07/2025 |
6.863.535 |
-0,92%
|
44,00
|
43,22
|
45,89
|
44,39
|
| 03/07/2025 |
13.345.323 |
-0,80%
|
44,225
|
43,22
|
45,5781
|
44,39
|
| 02/07/2025 |
24.757.053 |
11,60%
|
41,19
|
40,47
|
44,92
|
44,75
|
| 01/07/2025 |
21.237.890 |
-6,68%
|
42,37
|
39,72
|
42,67
|
40,10
|
| 30/06/2025 |
29.526.415 |
6,76%
|
41,21
|
41,08
|
44,10
|
42,97
|
| 27/06/2025 |
21.643.333 |
-2,12%
|
41,30
|
38,97
|
41,87
|
40,25
|
| 26/06/2025 |
21.786.403 |
7,90%
|
39,57
|
39,01
|
41,70
|
41,12
|
| 25/06/2025 |
16.075.718 |
-6,73%
|
41,72
|
38,06
|
42,13
|
38,11
|
| 24/06/2025 |
19.999.091 |
-0,68%
|
41,905
|
40,53
|
42,81
|
40,86
|
| 23/06/2025 |
24.966.065 |
1,93%
|
38,87
|
37,38
|
41,21
|
41,14
|
| 20/06/2025 |
33.098.968 |
1,84%
|
39,61
|
38,92
|
41,44
|
40,36
|
| 18/06/2025 |
18.288.650 |
4,18%
|
37,52
|
37,31
|
39,67
|
39,63
|
| 17/06/2025 |
18.889.315 |
-1,01%
|
37,86
|
36,86
|
38,6564
|
38,04
|
| 16/06/2025 |
29.311.138 |
1,56%
|
37,24
|
36,03
|
39,26
|
38,43
|
| 13/06/2025 |
19.404.599 |
-2,25%
|
37,59
|
37,44
|
39,83
|
37,84
|
| 12/06/2025 |
20.079.568 |
-2,49%
|
39,49
|
38,6207
|
40,86
|
38,71
|
| 11/06/2025 |
53.397.297 |
-0,10%
|
41,59
|
38,94
|
43,96
|
39,70
|
| 10/06/2025 |
31.977.934 |
-0,80%
|
40,64
|
39,46
|
44,05
|
39,74
|
| 09/06/2025 |
36.305.055 |
2,67%
|
42,535
|
38,85
|
42,55
|
40,06
|
| 06/06/2025 |
16.146.130 |
6,44%
|
37,67
|
36,80
|
39,95
|
39,02
|
| 05/06/2025 |
17.408.691 |
-7,52%
|
39,10
|
35,9268
|
39,25
|
36,66
|
| 04/06/2025 |
12.078.966 |
-0,43%
|
40,04
|
37,93
|
40,15
|
39,64
|
| 03/06/2025 |
12.476.187 |
-1,87%
|
41,74
|
39,52
|
42,39
|
39,81
|
| 02/06/2025 |
15.261.764 |
0,57%
|
40,01
|
38,35
|
41,07
|
40,57
|
| 30/05/2025 |
27.156.163 |
-6,62%
|
40,46
|
39,30
|
41,61
|
40,34
|
| 29/05/2025 |
26.180.352 |
-9,17%
|
48,00
|
42,94
|
48,82
|
43,20
|
| 28/05/2025 |
28.831.257 |
-1,00%
|
46,00
|
44,65
|
48,94
|
47,56
|
| 27/05/2025 |
30.147.582 |
5,14%
|
46,55
|
43,60
|
48,08
|
48,04
|
| 23/05/2025 |
53.827.271 |
-0,22%
|
41,96
|
41,21
|
47,8678
|
45,69
|
| 22/05/2025 |
105.188.117 |
36,52%
|
33,82
|
33,73
|
48,92
|
45,79
|
| 21/05/2025 |
21.395.195 |
-5,01%
|
35,08
|
33,33
|
36,61
|
33,54
|
| 20/05/2025 |
17.686.231 |
0,63%
|
35,89
|
34,1901
|
35,99
|
35,31
|
| 19/05/2025 |
13.255.268 |
0,29%
|
33,60
|
32,83
|
35,135
|
35,09
|
| 16/05/2025 |
17.643.752 |
7,53%
|
33,52
|
32,97
|
35,1501
|
34,99
|
| 15/05/2025 |
11.151.395 |
-2,60%
|
32,93
|
32,23
|
34,3946
|
32,54
|
| 14/05/2025 |
18.701.827 |
0,57%
|
33,70
|
32,75
|
35,29
|
33,41
|
| 13/05/2025 |
13.943.072 |
1,00%
|
32,61
|
32,33
|
34,10
|
33,22
|
| 12/05/2025 |
16.465.600 |
5,18%
|
33,12
|
31,9312
|
33,93
|
32,89
|
| 09/05/2025 |
19.086.401 |
-1,79%
|
31,43
|
29,93
|
32,64
|
31,27
|
| 08/05/2025 |
39.187.658 |
9,27%
|
31,74
|
28,11
|
33,50
|
31,84
|
| 07/05/2025 |
9.016.737 |
-0,95%
|
29,025
|
28,495
|
29,355
|
29,14
|
| 06/05/2025 |
10.913.261 |
-1,34%
|
28,55
|
27,97
|
29,50
|
29,42
|
