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 > >>
07/01/2026	14 297 199	-1,93%	50,00	49,3199	51,86	49,78
06/01/2026	16 937 495	4,21%	48,77	47,20	50,7699	50,76
20/11/2025	33 669 522	-14,37%	48,57	40,69	49,57	41,00
19/11/2025	19 458 065	-2,52%	49,15	47,33	50,68	47,88
18/11/2025	20 780 019	2,78%	47,20	47,20	50,285	49,12
17/11/2025	22 630 786	1,29%	46,73	45,94	49,25	47,79
14/11/2025	29 451 116	3,92%	42,98	42,82	48,7799	47,18
13/11/2025	37 229 520	-10,47%	49,44	44,30	49,90	45,40
12/11/2025	23 096 493	-6,82%	54,76	49,89	55,60	50,71
11/11/2025	17 370 040	-1,72%	54,57	53,72	56,03	54,42
10/11/2025	26 986 796	-6,58%	58,50	54,82	59,02	55,37
07/11/2025	32 829 847	3,20%	54,62	51,06	59,30	59,27
06/11/2025	35 400 190	3,65%	57,28	54,10	58,99	57,43
05/11/2025	21 843 085	3,80%	55,00	53,10	56,41	55,41
04/11/2025	22 044 267	-8,60%	55,77	53,08	57,16	53,38
03/11/2025	23 850 521	-6,38%	62,35	56,56	62,6899	58,40
31/10/2025	19 319 913	3,67%	61,00	59,96	62,97	62,38
30/10/2025	16 098 686	-1,54%	59,39	58,20	61,8399	60,17
29/10/2025	25 520 916	6,93%	58,85	57,92	62,10	61,11
28/10/2025	35 730 071	-9,00%	62,80	57,07	64,57	57,15
27/10/2025	25 766 729	4,15%	63,00	62,28	65,50	62,80
24/10/2025	27 501 685	1,57%	62,01	59,92	64,11	60,30
23/10/2025	65 822 796	7,07%	61,10	57,00	62,93	59,37
22/10/2025	39 326 803	-6,81%	58,20	52,27	59,35	55,45
21/10/2025	26 167 022	-0,73%	60,435	57,21	60,90	59,50
20/10/2025	28 516 149	-4,77%	65,31	58,69	65,50	59,94
17/10/2025	33 423 292	-4,04%	65,4016	61,2063	65,72	62,94
16/10/2025	35 988 426	-9,42%	73,87	65,50	73,87	65,59
15/10/2025	31 348 014	-6,63%	79,94	70,80	80,23	72,41
14/10/2025	34 459 560	-5,53%	79,85	75,92	81,08	77,55
13/10/2025	49 458 815	16,19%	74,11	72,8001	84,64	82,09
10/10/2025	41 146 754	-8,84%	77,00	70,645	77,38	70,65
09/10/2025	25 016 196	4,31%	74,87	73,6501	78,00	77,50
08/10/2025	40 788 186	-6,22%	78,95	72,599	82,41	74,30
07/10/2025	47 589 070	0,30%	80,96	75,48	82,97	79,23
06/10/2025	36 300 964	7,79%	72,00	71,8801	79,23	78,99
03/10/2025	37 681 777	5,29%	70,59	68,35	73,7599	73,28
02/10/2025	37 383 603	10,32%	64,81	64,41	69,60	69,60
01/10/2025	33 912 352	2,59%	61,385	60,14	64,85	63,09
30/09/2025	22 600 610	-4,30%	63,59	60,59	65,00	61,50
29/09/2025	27 595 283	-4,49%	68,38	63,22	68,88	64,26
26/09/2025	32 156 903	-3,10%	68,41	65,33	70,42	67,28
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