IonQ Inc (IONQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	11.615.147	21,85%	9,005	8,89	11,3199	10,82
19-05-2023	2.808.360	-2,31%	9,00	8,765	9,315	8,88
18-05-2023	5.785.927	1,45%	9,00	8,54	9,45	9,09
17-05-2023	5.979.023	11,53%	7,99	7,91	9,145	8,9115
16-05-2023	5.448.462	7,90%	7,05	7,03	8,06	7,92
15-05-2023	3.048.798	15,30%	6,335	6,3312	7,46	7,3215
12-05-2023	3.485.471	-9,55%	6,43	6,00	6,66	6,3496
11-05-2023	2.909.436	1,87%	6,84	6,6521	7,12	7,08
10-05-2023	2.219.454	8,93%	6,52	6,43	6,97	6,95
09-05-2023	1.377.444	4,07%	6,12	6,07	6,46	6,40
08-05-2023	1.544.184	4,21%	6,115	6,00	6,24	6,1485
05-05-2023	1.710.578	5,57%	5,77	5,70	5,96	5,88
04-05-2023	963.537	2,96%	5,43	5,38	5,59	5,57
03-05-2023	949.035	1,88%	5,33	5,295	5,5287	5,41
02-05-2023	1.090.550	-3,28%	5,47	5,30	5,585	5,31
01-05-2023	1.187.353	-0,36%	5,49	5,45	5,66	5,49
28-04-2023	938.983	-0,72%	5,58	5,41	5,585	5,51
27-04-2023	909.432	2,96%	5,53	5,45	5,6591	5,56
26-04-2023	1.036.622	-1,97%	5,54	5,37	5,60	5,4015
25-04-2023	1.413.398	-5,33%	5,67	5,44	5,74	5,5285
24-04-2023	1.941.663	-6,56%	6,285	5,822	6,3395	5,84
21-04-2023	918.003	2,46%	6,13	6,0001	6,27	6,25
20-04-2023	1.126.358	-2,87%	6,03	6,00	6,24	6,10
19-04-2023	1.051.341	-1,88%	6,225	6,16	6,365	6,28
18-04-2023	1.435.086	-2,29%	6,58	6,27	6,61	6,40
17-04-2023	1.432.690	-2,39%	6,69	6,42	6,87	6,55
14-04-2023	1.413.369	-1,61%	6,725	6,535	6,95	6,71
13-04-2023	1.486.518	3,92%	6,65	6,61	6,94	6,8485
12-04-2023	1.618.612	-2,80%	7,03	6,51	7,06	6,59
11-04-2023	3.121.897	-1,02%	6,90	6,682	7,35	6,78
10-04-2023	2.324.790	0,59%	6,82	6,64	7,00	6,85
06-04-2023	3.111.097	2,25%	6,31	6,215	6,96	6,81
05-04-2023	4.721.586	-5,80%	7,17	6,41	7,1791	6,66
04-04-2023	7.335.033	15,29%	6,29	6,31	7,18	7,09
03-04-2023	4.333.971	0,00%	6,255	5,91	6,54	6,15
31-03-2023	13.472.060	21,06%	5,33	5,25	6,77	6,15
30-03-2023	1.481.568	0,20%	5,20	5,04	5,35	5,14
29-03-2023	1.317.650	8,30%	4,815	4,81	5,14	5,09
28-03-2023	1.479.386	-8,20%	5,12	4,65	5,13	4,70
27-03-2023	1.451.889	5,12%	4,95	4,8475	5,235	5,13
24-03-2023	898.371	1,03%	4,85	4,745	4,955	4,89
23-03-2023	1.202.617	5,38%	4,72	4,71	5,08	4,90
22-03-2023	850.672	-2,70%	4,87	4,65	4,98	4,7385
21-03-2023	2.039.638	5,64%	4,68	4,63	4,94	4,87
20-03-2023	737.559	-1,69%	4,72	4,61	4,77	4,65
17-03-2023	818.668	-1,46%	4,825	4,635	4,89	4,73
16-03-2023	637.064	0,63%	4,76	4,68	4,88	4,80
15-03-2023	886.521	-0,42%	4,64	4,637	4,795	4,77
14-03-2023	798.719	1,49%	4,77	4,7301	4,93	4,78
13-03-2023	1.329.979	3,32%	4,84	4,38	4,79	4,7115
10-03-2023	1.364.778	-5,59%	4,84	4,44	4,8385	4,56
09-03-2023	1.098.548	-4,55%	5,05	4,77	5,1885	4,83
08-03-2023	806.742	2,43%	5,00	4,864	5,1499	5,06
07-03-2023	828.352	0,20%	4,96	4,82	5,1299	4,94
06-03-2023	859.228	-1,99%	5,07	4,90	5,21	4,93
03-03-2023	814.206	5,64%	4,81	4,785	5,05	5,0285
02-03-2023	812.342	3,03%	4,55	4,46	4,77	4,76
01-03-2023	717.860	-2,53%	4,77	4,56	4,765	4,62
28-02-2023	598.346	2,34%	4,64	4,595	4,82	4,7381
27-02-2023	508.588	1,31%	4,62	4,58	4,6697	4,63
24-02-2023	874.492	-4,02%	4,63	4,51	4,70	4,5878
23-02-2023	942.890	0,42%	4,89	4,6101	4,90	4,78
22-02-2023	832.582	3,02%	4,71	4,5501	4,78	4,78
21-02-2023	1.092.080	-4,33%	4,89	4,6152	4,92	4,6685
20-02-2023	1.535.892	-7,61%	5,21	4,80	5,1999	4,8784
17-02-2023	1.535.892	-7,61%	5,21	4,80	5,1999	4,8784
16-02-2023	1.299.933	-6,73%	5,475	5,26	5,58	5,27
15-02-2023	2.270.022	12,22%	5,01	5,00	5,65	5,60
14-02-2023	1.561.309	2,05%	4,77	4,6726	5,07	4,99
13-02-2023	1.115.783	1,04%	4,88	4,69	4,91	4,86
10-02-2023	1.136.474	2,67%	4,74	4,688	4,935	4,815
09-02-2023	2.005.437	-8,19%	5,21	4,67	5,22	4,7097
08-02-2023	1.423.041	-0,39%	5,15	5,10	5,48	5,13
07-02-2023	2.148.352	-4,81%	5,44	4,95	5,43	5,15
06-02-2023	3.831.827	-1,46%	5,73	5,34	6,00	5,42
03-02-2023	1.946.065	-0,55%	5,26	5,22	5,72	5,46
02-02-2023	2.800.906	13,45%	4,93	4,91	5,57	5,40
01-02-2023	1.848.130	5,86%	4,47	4,40	4,79	4,70
31-01-2023	840.063	-0,67%	4,53	4,4215	4,575	4,43
30-01-2023	887.139	-0,67%	4,46	4,40	4,59	4,46
27-01-2023	2.065.077	-1,10%	4,49	4,43	4,565	4,49
26-01-2023	1.074.366	0,89%	4,63	4,305	4,675	4,54
25-01-2023	615.219	1,35%	4,35	4,2615	4,54	4,50
24-01-2023	664.853	-1,14%	4,46	4,37	4,58	4,4485
23-01-2023	1.792.444	3,69%	4,51	4,365	4,62	4,50
20-01-2023	1.452.371	7,71%	4,23	4,14	4,44	4,33
19-01-2023	754.671	-4,29%	4,085	4,01	4,15	4,02
18-01-2023	1.015.054	-1,41%	4,43	4,20	4,5499	4,2885
17-01-2023	1.349.879	-1,36%	4,41	4,195	4,4292	4,35
16-01-2023	1.634.175	6,95%	3,99	3,95	4,42	4,3315
13-01-2023	1.634.175	6,95%	3,99	3,95	4,42	4,3315
12-01-2023	1.168.975	4,92%	3,94	3,70	4,05	4,05
11-01-2023	1.150.638	1,54%	3,93	3,78	3,99	3,8685
10-01-2023	836.476	0,00%	3,83	3,68	3,859	3,81
09-01-2023	1.337.092	1,06%	3,91	3,79	4,01	3,81
06-01-2023	694.745	4,40%	3,69	3,59	3,78	3,80
05-01-2023	758.655	0,83%	3,59	3,52	3,69	3,64
04-01-2023	761.096	3,22%	3,51	3,45	3,70	3,5715
03-01-2023	1.035.780	0,29%	3,56	3,41	3,714	3,46
02-01-2023	905.584	-1,70%	3,45	3,38	3,5299	3,48